Adrad Holdings Ltd (AHL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 7.69230769231 | 0.65 | 0.725 | 0.65 | 19093 | 0.68422891 | DE |
| 4 | -0.02 | -2.77777777778 | 0.72 | 0.77 | 0.645 | 38588 | 0.70537483 | DE |
| 12 | -0.365 | -34.2723004695 | 1.065 | 1.07 | 0.645 | 40763 | 0.78950394 | DE |
| 26 | 0 | 0 | 0.7 | 1.1 | 0.645 | 37325 | 0.82933316 | DE |
| 52 | -0.225 | -24.3243243243 | 0.925 | 1.1 | 0.645 | 36600 | 0.82371991 | DE |
| 156 | -0.82 | -53.9473684211 | 1.52 | 1.635 | 0.645 | 49108 | 1.0341704 | DE |
| 260 | 0.694 | 11566.6666667 | 0.006 | 1.635 | 0.003 | 1420408 | 0.03015196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.72 | 1771 |
| 1721888100 | 0.7 | 0.03 | 4.48 | 0.7 | 0.7 | 0.7 | 20449 |
| 1721801700 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1721715300 | 0.67 | -0.01 | -1.47 | 0.685 | 0.685 | 0.67 | 15685 |
| 1721628900 | 0.68 | 0.035 | 5.43 | 0.65 | 0.68 | 0.65 | 38467 |
| 1721369700 | 0.645 | -0.04 | -5.84 | 0.6899999 | 0.6899999 | 0.645 | 84950 |
| 1721283300 | 0.685 | -0.025 | -3.52 | 0.715 | 0.715 | 0.685 | 64442 |
| 1721196900 | 0.71 | -0.005 | -0.70 | 0.72 | 0.72 | 0.71 | 21348 |
| 1721110500 | 0.715 | -0.04 | -5.30 | 0.755 | 0.755 | 0.71 | 105461 |
| 1721024100 | 0.755 | 0.005 | 0.67 | 0.75 | 0.77 | 0.75 | 1607 |
| 1720764900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1720678500 | 0.75 | 0.04 | 5.63 | 0.71 | 0.75 | 0.71 | 15180 |
| 1720592100 | 0.71 | -0.015 | -2.07 | 0.72 | 0.72 | 0.71 | 102427 |
| 1720505700 | 0.725 | -0.01 | -1.36 | 0.72 | 0.725 | 0.72 | 49414 |
| 1720419300 | 0.735 | -0.005 | -0.68 | 0.74 | 0.74 | 0.735 | 14458 |
| 1720160100 | 0.74 | 0.02 | 2.78 | 0.715 | 0.74 | 0.715 | 40977 |
| 1720073700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 20001 |
| 1719987300 | 0.72 | 0.015 | 2.13 | 0.72 | 0.72 | 0.72 | 18645 |
| 1719900900 | 0.705 | -0.03 | -4.08 | 0.705 | 0.705 | 0.705 | 638 |
| 1719814500 | 0.735 | 0.015 | 2.08 | 0.72 | 0.75 | 0.715 | 78656 |
| 1719555300 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.715 | 29416 |
| 1719468900 | 0.75 | 0.01 | 1.35 | 0.74 | 0.75 | 0.74 | 29355 |
| 1719382500 | 0.74 | 0 | 0.00 | 0.73 | 0.74 | 0.68 | 134048 |
| 1719296100 | 0.74 | -0.045 | -5.73 | 0.76 | 0.775 | 0.74 | 91859 |
| 1719209700 | 0.785 | 0.035 | 4.67 | 0.8 | 0.8 | 0.76 | 15171 |
| 1718950500 | 0.75 | -0.035 | -4.46 | 0.75 | 0.75 | 0.75 | 21089 |
| 1718864100 | 0.785 | 0.035 | 4.67 | 0.75 | 0.785 | 0.75 | 13782 |
| 1718777700 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 20452 |
| 1718691300 | 0.76 | -0.055 | -6.75 | 0.785 | 0.785 | 0.75 | 51831 |
| 1718604900 | 0.8149999 | -0.01 | -1.21 | 0.79 | 0.8199999 | 0.79 | 6741 |
| 1718345700 | 0.825 | 0.025 | 3.12 | 0.8 | 0.825 | 0.75 | 39923 |
| 1718259300 | 0.8 | -0.015 | -1.84 | 0.8149999 | 0.8149999 | 0.8 | 52741 |
| 1718172900 | 0.8149999 | -0.025 | -2.98 | 0.8149999 | 0.8149999 | 0.8149999 | 3000 |
| 1718086500 | 0.84 | 0.04 | 5.00 | 0.8 | 0.84 | 0.785 | 92973 |
| 1717740900 | 0.8 | 0.01 | 1.27 | 0.79 | 0.805 | 0.79 | 5006 |
| 1717654500 | 0.79 | 0 | 0.00 | 0.795 | 0.805 | 0.79 | 11813 |
| 1717568100 | 0.79 | 0.035 | 4.64 | 0.765 | 0.795 | 0.765 | 11303 |
| 1717481700 | 0.755 | -0.05 | -6.21 | 0.8 | 0.8 | 0.74 | 195579 |
| 1717395300 | 0.805 | -0.015 | -1.83 | 0.8 | 0.8199999 | 0.8 | 24040 |
| 1717136100 | 0.8199999 | -0.11 | -11.83 | 0.835 | 0.9 | 0.75 | 203229 |
| 1717049700 | 0.93 | -0.04 | -4.12 | 0.93 | 0.93 | 0.93 | 430 |
| 1716963300 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.97 | 8337 |
| 1716876900 | 0.96 | 0.055 | 6.08 | 0.92 | 0.96 | 0.91 | 13600 |
| 1716790500 | 0.905 | 0.005 | 0.56 | 0.9 | 0.905 | 0.875 | 49673 |
| 1716531300 | 0.9 | 0.025 | 2.86 | 0.87 | 0.9 | 0.87 | 32337 |
| 1716444900 | 0.875 | 0.005 | 0.57 | 0.88 | 0.89 | 0.875 | 8380 |
| 1716358500 | 0.87 | -0.065 | -6.95 | 0.95 | 0.95 | 0.86 | 136509 |
| 1716272100 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1716185700 | 0.935 | -0.035 | -3.61 | 0.975 | 0.975 | 0.925 | 21408 |
| 1715926500 | 0.97 | 0.005 | 0.52 | 0.93 | 0.97 | 0.92 | 31656 |
| 1715840100 | 0.965 | 0.015 | 1.58 | 0.975 | 0.975 | 0.925 | 36613 |
| 1715753700 | 0.95 | 0.01 | 1.06 | 0.925 | 0.955 | 0.925 | 11514 |
| 1715667300 | 0.94 | -0.025 | -2.59 | 0.93 | 0.96 | 0.93 | 15558 |
| 1715580900 | 0.965 | -0.01 | -1.03 | 0.965 | 0.97 | 0.965 | 9429 |
| 1715321700 | 0.975 | -0.035 | -3.47 | 1 | 1 | 0.97 | 82127 |
| 1715235300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 5000 |
| 1715148900 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1715062500 | 1.01 | -0.01 | -0.49 | 1.025 | 1.05 | 1.01 | 21019 |
| 1714976100 | 1.0149999 | -0.05 | -4.69 | 1.065 | 1.07 | 1.0149999 | 10439 |
| 1714716900 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 645 |
| 1714630500 | 1.065 | 0.01 | 0.95 | 1.02 | 1.065 | 1.02 | 3898 |
| 1714544100 | 1.055 | -0.02 | -1.40 | 1.09 | 1.09 | 1.05 | 13283 |
| 1714457700 | 1.07 | -0.01 | -0.93 | 1.045 | 1.07 | 1.04 | 19651 |
| 1714371300 | 1.08 | 0.06 | 5.88 | 1.05 | 1.08 | 1.045 | 15934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
