Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.015	0.015	0.015	0.015	0.015	785,950
2024-03-18	0.015	0.016	0.015	0.016	0.016	104,731
2024-03-15	0.015	0.015	0.015	0.015	0.015	13,431
2024-03-14	0.016	0.016	0.015	0.015	0.015	20,000
2024-03-13	0.016	0.016	0.015	0.016	0.016	922,193
2024-03-12	0.016	0.016	0.016	0.016	0.016	31
2024-03-11	0.016	0.016	0.016	0.016	0.016	7,444
2024-03-08	0.017	0.017	0.015	0.015	0.015	3,502,308
2024-03-07	0.017	0.017	0.017	0.017	0.017	35,001
2024-03-06	0.016	0.016	0.016	0.016	0.016	255,688
2024-03-05	0.018	0.018	0.017	0.017	0.017	1,289,662
2024-03-04	0.016	0.018	0.016	0.018	0.018	2,158,878
2024-03-01	0.016	0.016	0.016	0.016	0.016	1,477,244
2024-02-29	0.017	0.017	0.017	0.017	0.017	609,399
2024-02-28	0.016	0.017	0.016	0.017	0.017	1,551,011
2024-02-27	0.017	0.017	0.016	0.016	0.016	1,158,939
2024-02-26	0.017	0.017	0.015	0.017	0.017	1,147,886
2024-02-23	0.016	0.016	0.016	0.016	0.016	0
2024-02-22	0.016	0.016	0.016	0.016	0.016	2,372,279
2024-02-21	0.017	0.017	0.016	0.016	0.016	188,000
2024-02-20	0.016	0.016	0.016	0.016	0.016	35,000
2024-02-19	0.016	0.016	0.016	0.016	0.016	0
2024-02-16	0.016	0.017	0.016	0.016	0.016	368,999
2024-02-15	0.016	0.016	0.016	0.016	0.016	140,000
2024-02-14	0.017	0.017	0.016	0.017	0.017	617,306
2024-02-13	0.017	0.017	0.017	0.017	0.017	1,186,835
2024-02-12	0.016	0.016	0.016	0.016	0.016	150,000
2024-02-09	0.017	0.017	0.016	0.016	0.016	1,588,432
2024-02-08	0.017	0.017	0.017	0.017	0.017	14,287
2024-02-07	0.016	0.017	0.016	0.017	0.017	141,837
2024-02-06	0.015	0.016	0.015	0.015	0.015	634,916
2024-02-05	0.014	0.015	0.014	0.015	0.015	359,834
2024-02-02	0.015	0.016	0.015	0.015	0.015	2,009,870
2024-02-01	0.014	0.015	0.014	0.015	0.015	1,118,666
2024-01-31	0.015	0.015	0.015	0.015	0.015	197,800
2024-01-30	0.014	0.014	0.014	0.014	0.014	184,000
2024-01-29	0.014	0.014	0.014	0.014	0.014	31,803
2024-01-25	0.014	0.015	0.014	0.015	0.015	1,335,700
2024-01-24	0.012	0.013	0.012	0.013	0.013	30,000
2024-01-23	0.013	0.014	0.013	0.014	0.014	3,025,906
2024-01-22	0.013	0.013	0.012	0.012	0.012	275,403
2024-01-19	0.013	0.013	0.013	0.013	0.013	0
2024-01-18	0.013	0.013	0.013	0.013	0.013	0
2024-01-17	0.012	0.013	0.012	0.013	0.013	300,000
2024-01-16	0.012	0.014	0.012	0.014	0.014	57,714
2024-01-15	0.012	0.012	0.012	0.012	0.012	586
2024-01-12	0.012	0.012	0.012	0.012	0.012	0
2024-01-11	0.014	0.014	0.012	0.012	0.012	220,197
2024-01-10	0.014	0.014	0.014	0.014	0.014	15
2024-01-09	0.013	0.013	0.013	0.013	0.013	0
2024-01-08	0.013	0.013	0.013	0.013	0.013	106,037
2024-01-05	0.013	0.013	0.013	0.013	0.013	124,306
2024-01-04	0.013	0.013	0.013	0.013	0.013	97,077
2024-01-03	0.012	0.012	0.012	0.012	0.012	20,000
2024-01-02	0.013	0.013	0.013	0.013	0.013	0
2023-12-29	0.013	0.013	0.013	0.013	0.013	8
2023-12-28	0.013	0.013	0.013	0.013	0.013	197,652
2023-12-27	0.013	0.013	0.012	0.013	0.013	282,064
2023-12-22	0.013	0.013	0.013	0.013	0.013	1,290
2023-12-21	0.013	0.013	0.012	0.013	0.013	49,740

← NewerPage 12 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.