Australian Dairy Nutritionals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.018	0.018	0.018	0.018	0.018	47,300
2024-09-06	0.021	0.021	0.019	0.019	0.019	5,100,520
2024-09-05	0.018	0.019	0.018	0.019	0.019	2,550,022
2024-09-04	0.018	0.018	0.018	0.018	0.018	0
2024-09-03	0.018	0.018	0.017	0.018	0.018	859,940
2024-09-02	0.017	0.018	0.017	0.018	0.018	150,060
2024-08-30	0.018	0.020	0.018	0.020	0.020	847,461
2024-08-29	0.017	0.017	0.017	0.017	0.017	95,205
2024-08-28	0.017	0.018	0.017	0.018	0.018	236,345
2024-08-27	0.018	0.018	0.017	0.017	0.017	160,835
2024-08-26	0.019	0.019	0.017	0.017	0.017	328,254
2024-08-23	0.018	0.019	0.018	0.019	0.019	1,584,860
2024-08-22	0.020	0.020	0.018	0.018	0.018	1,343,223
2024-08-21	0.020	0.020	0.020	0.020	0.020	0
2024-08-20	0.020	0.022	0.020	0.020	0.020	1,118,736
2024-08-19	0.018	0.022	0.016	0.022	0.022	7,541,254
2024-08-16	0.019	0.019	0.019	0.019	0.019	1,319
2024-08-15	0.019	0.019	0.019	0.019	0.019	165,932
2024-08-14	0.018	0.018	0.018	0.018	0.018	0
2024-08-13	0.018	0.018	0.018	0.018	0.018	0
2024-08-12	0.020	0.021	0.018	0.018	0.018	225,593
2024-08-09	0.019	0.019	0.019	0.019	0.019	0
2024-08-08	0.019	0.020	0.019	0.019	0.019	295,829
2024-08-07	0.020	0.022	0.020	0.022	0.022	500,027
2024-08-06	0.022	0.022	0.020	0.020	0.020	477,467
2024-08-05	0.020	0.022	0.020	0.021	0.021	3,014,724
2024-08-02	0.020	0.020	0.020	0.020	0.020	0
2024-08-01	0.020	0.020	0.020	0.020	0.020	20,000
2024-07-31	0.020	0.020	0.019	0.019	0.019	320,280
2024-07-30	0.020	0.020	0.019	0.020	0.020	1,012,791
2024-07-29	0.022	0.022	0.021	0.021	0.021	365,614
2024-07-26	0.021	0.021	0.021	0.021	0.021	54,838
2024-07-25	0.020	0.021	0.020	0.021	0.021	25,628
2024-07-24	0.021	0.021	0.021	0.021	0.021	121,570
2024-07-23	0.021	0.021	0.020	0.020	0.020	339,869
2024-07-22	0.021	0.021	0.021	0.021	0.021	75,845
2024-07-19	0.021	0.021	0.021	0.021	0.021	11,549
2024-07-18	0.022	0.022	0.021	0.021	0.021	157,661
2024-07-17	0.021	0.021	0.021	0.021	0.021	42,000
2024-07-16	0.021	0.021	0.020	0.021	0.021	228,650
2024-07-15	0.021	0.022	0.021	0.021	0.021	316,839
2024-07-12	0.021	0.021	0.020	0.021	0.021	429,272
2024-07-11	0.021	0.021	0.020	0.020	0.020	1,027,140
2024-07-10	0.021	0.021	0.021	0.021	0.021	100,000
2024-07-09	0.022	0.022	0.021	0.021	0.021	92,096
2024-07-08	0.022	0.022	0.021	0.022	0.022	3,081,324
2024-07-05	0.022	0.022	0.022	0.022	0.022	1,195,714
2024-07-04	0.021	0.022	0.021	0.022	0.022	697,965
2024-07-03	0.022	0.022	0.022	0.022	0.022	10,175
2024-07-02	0.022	0.022	0.022	0.022	0.022	452,347
2024-07-01	0.022	0.023	0.022	0.022	0.022	648,119
2024-06-28	0.023	0.023	0.022	0.022	0.022	281,572
2024-06-27	0.022	0.023	0.022	0.023	0.023	991,557
2024-06-26	0.023	0.023	0.022	0.022	0.022	682,421
2024-06-25	0.022	0.022	0.022	0.022	0.022	871,628
2024-06-24	0.023	0.024	0.022	0.022	0.022	792,036
2024-06-21	0.023	0.023	0.023	0.023	0.023	202,273
2024-06-20	0.018	0.025	0.018	0.023	0.023	4,766,699
2024-06-19	0.017	0.018	0.016	0.018	0.018	1,505,174
2024-06-18	0.017	0.018	0.017	0.018	0.018	1,901,286

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.