Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.023	0.024	0.023	0.024	0.024	8,000
2023-07-04	0.022	0.022	0.022	0.022	0.022	13,447
2023-07-03	0.021	0.022	0.021	0.022	0.022	298,929
2023-06-30	0.023	0.023	0.021	0.021	0.021	485,451
2023-06-29	0.021	0.023	0.021	0.023	0.023	353,541
2023-06-28	0.021	0.021	0.021	0.021	0.021	430,470
2023-06-27	0.021	0.021	0.021	0.021	0.021	507,739
2023-06-26	0.021	0.021	0.021	0.021	0.021	248,450
2023-06-23	0.022	0.022	0.021	0.021	0.021	242,881
2023-06-22	0.021	0.022	0.021	0.021	0.021	935,296
2023-06-21	0.021	0.021	0.021	0.021	0.021	1,173,622
2023-06-20	0.021	0.021	0.021	0.021	0.021	444,385
2023-06-19	0.021	0.022	0.021	0.021	0.021	663,864
2023-06-16	0.021	0.021	0.021	0.021	0.021	821
2023-06-15	0.022	0.022	0.021	0.021	0.021	62,680
2023-06-14	0.022	0.022	0.022	0.022	0.022	268,874
2023-06-13	0.023	0.023	0.022	0.022	0.022	1,156,690
2023-06-09	0.023	0.023	0.023	0.023	0.023	326,924
2023-06-08	0.023	0.023	0.023	0.023	0.023	754,323
2023-06-07	0.022	0.022	0.022	0.022	0.022	0
2023-06-06	0.022	0.023	0.022	0.022	0.022	356,549
2023-06-05	0.023	0.023	0.022	0.022	0.022	1,754,782
2023-06-02	0.023	0.023	0.023	0.023	0.023	42,085
2023-06-01	0.024	0.024	0.023	0.023	0.023	205,032
2023-05-31	0.024	0.024	0.023	0.023	0.023	200,298
2023-05-30	0.025	0.025	0.025	0.025	0.025	393
2023-05-29	0.023	0.025	0.023	0.025	0.025	1,241,261
2023-05-26	0.023	0.023	0.023	0.023	0.023	77,933
2023-05-25	0.023	0.023	0.023	0.023	0.023	1,043,171
2023-05-24	0.024	0.024	0.023	0.023	0.023	310,000
2023-05-23	0.023	0.024	0.023	0.024	0.024	17,284
2023-05-22	0.023	0.023	0.022	0.023	0.023	165,752
2023-05-19	0.025	0.025	0.022	0.022	0.022	460,513
2023-05-18	0.022	0.025	0.022	0.024	0.024	1,653,589
2023-05-17	0.022	0.023	0.021	0.022	0.022	402,476
2023-05-16	0.021	0.022	0.020	0.022	0.022	653,697
2023-05-15	0.021	0.022	0.021	0.022	0.022	1,127,038
2023-05-12	0.021	0.022	0.021	0.021	0.021	802,018
2023-05-11	0.025	0.025	0.020	0.020	0.020	6,805,639
2023-05-10	0.026	0.026	0.025	0.025	0.025	350,000
2023-05-09	0.026	0.027	0.025	0.027	0.027	778,985
2023-05-08	0.027	0.027	0.026	0.026	0.026	354,149
2023-05-05	0.027	0.028	0.027	0.028	0.028	239,913
2023-05-04	0.028	0.029	0.027	0.027	0.027	160,965
2023-05-03	0.028	0.029	0.028	0.028	0.028	63,503
2023-05-02	0.028	0.028	0.027	0.028	0.028	27,598
2023-05-01	0.027	0.028	0.027	0.028	0.028	124,740
2023-04-28	0.027	0.028	0.027	0.027	0.027	167,098
2023-04-27	0.028	0.028	0.027	0.028	0.028	94,691
2023-04-26	0.027	0.028	0.027	0.028	0.028	306,379
2023-04-24	0.028	0.029	0.028	0.029	0.029	42,526
2023-04-21	0.030	0.030	0.028	0.029	0.029	461,828
2023-04-20	0.030	0.030	0.030	0.030	0.030	63,375
2023-04-19	0.029	0.030	0.028	0.028	0.028	223,643
2023-04-18	0.030	0.030	0.028	0.028	0.028	1,226,815
2023-04-17	0.030	0.030	0.029	0.030	0.030	322,440
2023-04-14	0.030	0.030	0.029	0.030	0.030	20,729
2023-04-13	0.031	0.031	0.031	0.031	0.031	22,937
2023-04-12	0.029	0.031	0.029	0.031	0.031	237,401
2023-04-11	0.030	0.031	0.030	0.030	0.030	415,000

← NewerPage 15 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.