Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.013	0.013	0.013	0.013	0.013	27
2023-12-19	0.013	0.013	0.013	0.013	0.013	351,940
2023-12-18	0.013	0.014	0.013	0.013	0.013	472,563
2023-12-15	0.012	0.013	0.012	0.013	0.013	985,988
2023-12-14	0.013	0.013	0.012	0.012	0.012	1,263,121
2023-12-13	0.013	0.013	0.013	0.013	0.013	386,067
2023-12-12	0.014	0.014	0.013	0.013	0.013	449,934
2023-12-11	0.014	0.014	0.014	0.014	0.014	275,032
2023-12-08	0.016	0.016	0.014	0.014	0.014	365,701
2023-12-07	0.016	0.016	0.016	0.016	0.016	0
2023-12-06	0.016	0.016	0.015	0.016	0.016	413,392
2023-12-05	0.015	0.015	0.015	0.015	0.015	1,365,104
2023-12-04	0.016	0.016	0.016	0.016	0.016	1,826,885
2023-12-01	0.016	0.016	0.016	0.016	0.016	684,284
2023-11-30	0.015	0.015	0.015	0.015	0.015	29,623
2023-11-29	0.015	0.015	0.015	0.015	0.015	354,511
2023-11-28	0.015	0.015	0.015	0.015	0.015	0
2023-11-27	0.016	0.016	0.015	0.015	0.015	3,480,000
2023-11-24	0.015	0.015	0.015	0.015	0.015	10,517
2023-11-23	0.015	0.017	0.015	0.015	0.015	1,313,089
2023-11-22	0.016	0.016	0.016	0.016	0.016	150,000
2023-11-21	0.016	0.016	0.015	0.016	0.016	759,082
2023-11-20	0.015	0.015	0.014	0.014	0.014	703,295
2023-11-17	0.016	0.016	0.016	0.016	0.016	4,043,733
2023-11-16	0.016	0.019	0.014	0.016	0.016	2,768,011
2023-11-15	0.018	0.018	0.018	0.018	0.018	20,000
2023-11-14	0.018	0.020	0.018	0.020	0.020	52,714
2023-11-13	0.017	0.018	0.017	0.018	0.018	1,207,293
2023-11-10	0.017	0.017	0.017	0.017	0.017	148,678
2023-11-09	0.017	0.017	0.017	0.017	0.017	88,823
2023-11-08	0.016	0.016	0.016	0.016	0.016	6,000
2023-11-07	0.016	0.017	0.016	0.016	0.016	900,000
2023-11-06	0.017	0.017	0.017	0.017	0.017	100,000
2023-11-03	0.017	0.018	0.017	0.017	0.017	1,982,762
2023-11-02	0.016	0.016	0.016	0.016	0.016	32,003
2023-11-01	0.016	0.016	0.015	0.016	0.016	5,365,574
2023-10-31	0.018	0.018	0.016	0.016	0.016	1,316,583
2023-10-30	0.019	0.019	0.019	0.019	0.019	52,897
2023-10-27	0.017	0.019	0.017	0.019	0.019	1,704,841
2023-10-26	0.017	0.017	0.016	0.016	0.016	317,720
2023-10-25	0.018	0.018	0.017	0.017	0.017	1,176,477
2023-10-24	0.018	0.018	0.016	0.017	0.017	178,653
2023-10-23	0.018	0.018	0.018	0.018	0.018	412,293
2023-10-20	0.018	0.018	0.018	0.018	0.018	615,142
2023-10-19	0.021	0.021	0.021	0.021	0.021	0
2023-10-18	0.021	0.021	0.021	0.021	0.021	0
2023-10-17	0.017	0.021	0.017	0.021	0.021	698,710
2023-10-16	0.017	0.018	0.017	0.017	0.017	1,750,326
2023-10-13	0.017	0.019	0.017	0.017	0.017	3,483,041
2023-10-12	0.021	0.023	0.018	0.018	0.018	1,492,908
2023-10-11	0.018	0.021	0.018	0.021	0.021	302,954
2023-10-10	0.018	0.019	0.016	0.017	0.017	597,057
2023-10-09	0.019	0.019	0.019	0.019	0.019	1,000,002
2023-10-06	0.020	0.020	0.019	0.019	0.019	710,368
2023-10-05	0.023	0.023	0.020	0.020	0.020	190,992
2023-10-04	0.019	0.019	0.019	0.019	0.019	0
2023-10-03	0.019	0.019	0.019	0.019	0.019	25,038
2023-10-02	0.020	0.020	0.019	0.019	0.019	500,758
2023-09-29	0.017	0.018	0.017	0.018	0.018	30,003
2023-09-28	0.018	0.018	0.017	0.017	0.017	316,426

← NewerPage 13 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.