Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.018	0.018	0.018	0.018	0.018	257,970
2023-09-26	0.019	0.019	0.019	0.019	0.019	157,560
2023-09-25	0.019	0.019	0.019	0.019	0.019	19,267
2023-09-22	0.018	0.018	0.017	0.017	0.017	89,828
2023-09-21	0.018	0.020	0.018	0.018	0.018	1,534,070
2023-09-20	0.018	0.018	0.018	0.018	0.018	50,445
2023-09-19	0.018	0.018	0.018	0.018	0.018	3,049
2023-09-18	0.018	0.019	0.018	0.018	0.018	85,450
2023-09-15	0.018	0.019	0.018	0.018	0.018	63,341
2023-09-14	0.017	0.017	0.017	0.017	0.017	0
2023-09-13	0.017	0.017	0.017	0.017	0.017	34,870
2023-09-12	0.018	0.018	0.018	0.018	0.018	732,284
2023-09-11	0.020	0.020	0.018	0.018	0.018	2,267,923
2023-09-08	0.019	0.019	0.018	0.018	0.018	2,080,000
2023-09-07	0.018	0.018	0.018	0.018	0.018	20,000
2023-09-06	0.018	0.019	0.018	0.018	0.018	422,940
2023-09-05	0.019	0.019	0.018	0.018	0.018	220,604
2023-09-04	0.017	0.020	0.017	0.018	0.018	577,310
2023-09-01	0.017	0.017	0.017	0.017	0.017	1,602,614
2023-08-31	0.018	0.019	0.015	0.017	0.017	6,006,186
2023-08-30	0.017	0.017	0.017	0.017	0.017	850,189
2023-08-29	0.017	0.018	0.017	0.017	0.017	417,961
2023-08-28	0.021	0.021	0.017	0.017	0.017	3,940,751
2023-08-25	0.021	0.021	0.021	0.021	0.021	0
2023-08-24	0.022	0.022	0.021	0.021	0.021	57,923
2023-08-23	0.022	0.022	0.022	0.022	0.022	24,801
2023-08-22	0.022	0.022	0.022	0.022	0.022	0
2023-08-21	0.022	0.022	0.021	0.022	0.022	250,452
2023-08-18	0.023	0.024	0.023	0.024	0.024	4,198
2023-08-17	0.024	0.024	0.024	0.024	0.024	0
2023-08-16	0.023	0.024	0.022	0.024	0.024	14,894
2023-08-15	0.022	0.022	0.022	0.022	0.022	0
2023-08-14	0.022	0.022	0.022	0.022	0.022	68,100
2023-08-11	0.024	0.024	0.024	0.024	0.024	7,436
2023-08-10	0.024	0.024	0.024	0.024	0.024	0
2023-08-09	0.024	0.024	0.024	0.024	0.024	95,586
2023-08-08	0.024	0.025	0.024	0.024	0.024	1,266,955
2023-08-07	0.022	0.024	0.022	0.024	0.024	555,421
2023-08-04	0.022	0.023	0.022	0.023	0.023	742,381
2023-08-03	0.022	0.022	0.022	0.022	0.022	20,441
2023-08-02	0.021	0.022	0.021	0.022	0.022	489,496
2023-08-01	0.021	0.021	0.021	0.021	0.021	7,136
2023-07-31	0.022	0.022	0.021	0.021	0.021	178,195
2023-07-28	0.023	0.023	0.022	0.022	0.022	583,715
2023-07-27	0.023	0.023	0.022	0.023	0.023	338,301
2023-07-26	0.024	0.024	0.024	0.024	0.024	20,834
2023-07-25	0.023	0.023	0.023	0.023	0.023	15,580
2023-07-24	0.023	0.023	0.023	0.023	0.023	518,962
2023-07-21	0.022	0.022	0.022	0.022	0.022	1,034,663
2023-07-20	0.022	0.022	0.021	0.021	0.021	1,475,280
2023-07-19	0.025	0.025	0.021	0.022	0.022	4,625,887
2023-07-18	0.024	0.024	0.024	0.024	0.024	30,033
2023-07-17	0.024	0.024	0.024	0.024	0.024	291,049
2023-07-14	0.026	0.026	0.024	0.024	0.024	245,545
2023-07-13	0.026	0.027	0.026	0.026	0.026	1,233,853
2023-07-12	0.024	0.026	0.024	0.026	0.026	989,516
2023-07-11	0.023	0.023	0.023	0.023	0.023	1,919
2023-07-10	0.023	0.023	0.023	0.023	0.023	0
2023-07-07	0.024	0.024	0.023	0.023	0.023	40,833
2023-07-06	0.024	0.024	0.023	0.023	0.023	24,293

← NewerPage 14 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.