Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.016	0.017	0.016	0.017	0.017	480,858
2024-06-14	0.016	0.017	0.015	0.015	0.015	458,026
2024-06-13	0.016	0.016	0.016	0.016	0.016	498,800
2024-06-12	0.016	0.017	0.015	0.015	0.015	423,535
2024-06-11	0.015	0.015	0.015	0.015	0.015	150,942
2024-06-07	0.015	0.017	0.015	0.016	0.016	1,451,289
2024-06-06	0.015	0.016	0.015	0.015	0.015	841,174
2024-06-05	0.014	0.015	0.014	0.015	0.015	756,885
2024-06-04	0.014	0.014	0.013	0.013	0.013	100,025
2024-06-03	0.013	0.014	0.013	0.014	0.014	195,927
2024-05-31	0.012	0.013	0.012	0.013	0.013	518,589
2024-05-30	0.013	0.013	0.013	0.013	0.013	38,462
2024-05-29	0.013	0.013	0.012	0.012	0.012	10,019
2024-05-28	0.013	0.013	0.013	0.013	0.013	103,940
2024-05-27	0.013	0.013	0.013	0.013	0.013	10,940
2024-05-24	0.013	0.013	0.013	0.013	0.013	319,348
2024-05-23	0.014	0.014	0.014	0.014	0.014	0
2024-05-22	0.014	0.014	0.014	0.014	0.014	36,451
2024-05-21	0.013	0.013	0.013	0.013	0.013	550,760
2024-05-20	0.014	0.014	0.013	0.013	0.013	179,408
2024-05-17	0.014	0.014	0.014	0.014	0.014	1,290
2024-05-16	0.014	0.014	0.014	0.014	0.014	60,000
2024-05-15	0.014	0.014	0.013	0.013	0.013	56,601
2024-05-14	0.013	0.014	0.013	0.014	0.014	1,342,800
2024-05-13	0.013	0.013	0.012	0.012	0.012	171,751
2024-05-10	0.013	0.013	0.012	0.012	0.012	288,464
2024-05-09	0.012	0.012	0.012	0.012	0.012	52,083
2024-05-08	0.012	0.012	0.011	0.011	0.011	3,367,087
2024-05-07	0.012	0.012	0.012	0.012	0.012	1,439,998
2024-05-06	0.013	0.013	0.013	0.013	0.013	294,433
2024-05-03	0.013	0.013	0.013	0.013	0.013	67,500
2024-05-02	0.013	0.014	0.013	0.014	0.014	9,111
2024-05-01	0.014	0.014	0.013	0.013	0.013	197,200
2024-04-30	0.014	0.014	0.014	0.014	0.014	481,357
2024-04-29	0.014	0.015	0.014	0.014	0.014	4,966,295
2024-04-26	0.014	0.014	0.014	0.014	0.014	0
2024-04-24	0.014	0.014	0.014	0.014	0.014	123,339
2024-04-23	0.014	0.014	0.014	0.014	0.014	59,062
2024-04-22	0.015	0.015	0.015	0.015	0.015	21
2024-04-19	0.015	0.015	0.015	0.015	0.015	0
2024-04-18	0.014	0.015	0.014	0.015	0.015	462,809
2024-04-17	0.014	0.014	0.014	0.014	0.014	16,700
2024-04-16	0.014	0.014	0.014	0.014	0.014	151,794
2024-04-15	0.014	0.014	0.014	0.014	0.014	0
2024-04-12	0.014	0.014	0.014	0.014	0.014	131,936
2024-04-11	0.014	0.015	0.014	0.014	0.014	637,568
2024-04-10	0.014	0.014	0.013	0.013	0.013	130,182
2024-04-09	0.014	0.014	0.014	0.014	0.014	192,000
2024-04-08	0.014	0.014	0.014	0.014	0.014	5,000
2024-04-05	0.015	0.015	0.014	0.014	0.014	387,056
2024-04-04	0.015	0.016	0.015	0.016	0.016	815,569
2024-04-03	0.014	0.014	0.014	0.014	0.014	77,693
2024-04-02	0.015	0.015	0.015	0.015	0.015	704,951
2024-03-28	0.015	0.015	0.015	0.015	0.015	0
2024-03-27	0.015	0.015	0.015	0.015	0.015	1
2024-03-26	0.015	0.015	0.015	0.015	0.015	3
2024-03-25	0.015	0.015	0.015	0.015	0.015	175,873
2024-03-22	0.015	0.015	0.015	0.015	0.015	0
2024-03-21	0.015	0.015	0.015	0.015	0.015	619,594
2024-03-20	0.015	0.016	0.015	0.015	0.015	187,499

← NewerPage 11 of 22 · 1,265 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.