Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.017	0.017	0.016	0.016	0.016	91,842
2026-07-30	0.017	0.017	0.017	0.017	0.017	29,701
2026-07-29	0.016	0.016	0.016	0.016	0.016	61,599
2026-07-28	0.017	0.017	0.017	0.017	0.017	7,867
2026-07-27	0.017	0.017	0.017	0.017	0.017	100,453
2026-07-24	0.018	0.018	0.017	0.017	0.017	1,147,265
2026-07-23	0.018	0.018	0.018	0.018	0.018	514,066
2026-07-22	0.017	0.018	0.017	0.018	0.018	62,406
2026-07-21	0.019	0.019	0.018	0.018	0.018	1,203,751
2026-07-20	0.020	0.020	0.017	0.018	0.018	1,506,690
2026-07-17	0.018	0.021	0.017	0.020	0.020	7,107,724
2026-07-16	0.017	0.017	0.016	0.016	0.016	603,613
2026-07-15	0.020	0.020	0.017	0.017	0.017	213,733
2026-07-14	0.020	0.020	0.020	0.020	0.020	50,000
2026-07-13	0.020	0.020	0.020	0.020	0.020	3,518
2026-07-10	0.019	0.019	0.019	0.019	0.019	0
2026-07-09	0.019	0.019	0.019	0.019	0.019	0
2026-07-08	0.019	0.019	0.019	0.019	0.019	52,123
2026-07-07	0.018	0.019	0.018	0.019	0.019	256,942
2026-07-06	0.020	0.021	0.020	0.020	0.020	36,288
2026-07-03	0.021	0.021	0.021	0.021	0.021	4,666
2026-07-02	0.019	0.019	0.019	0.019	0.019	45,244
2026-07-01	0.019	0.019	0.018	0.018	0.018	253,280
2026-06-30	0.019	0.019	0.018	0.018	0.018	65,337
2026-06-29	0.019	0.021	0.017	0.019	0.019	915,890
2026-06-26	0.015	0.019	0.015	0.019	0.019	701,335
2026-06-25	0.016	0.017	0.015	0.017	0.017	653,991
2026-06-24	0.015	0.016	0.014	0.016	0.016	748,918
2026-06-23	0.015	0.016	0.015	0.015	0.015	211,710
2026-06-22	0.017	0.017	0.014	0.015	0.015	778,402
2026-06-19	0.015	0.017	0.015	0.017	0.017	217,639
2026-06-18	0.016	0.017	0.016	0.017	0.017	159,998
2026-06-17	0.017	0.017	0.016	0.017	0.017	81,554
2026-06-16	0.017	0.017	0.017	0.017	0.017	520,000
2026-06-15	0.018	0.018	0.017	0.018	0.018	223,260
2026-06-12	0.018	0.019	0.018	0.018	0.018	1,042,132
2026-06-11	0.017	0.017	0.017	0.017	0.017	328,565
2026-06-10	0.018	0.018	0.018	0.018	0.018	1,023
2026-06-09	0.017	0.018	0.017	0.018	0.018	62,313
2026-06-05	0.019	0.019	0.017	0.019	0.019	106,893
2026-06-04	0.019	0.019	0.019	0.019	0.019	105,207
2026-06-03	0.020	0.020	0.019	0.019	0.019	40,544
2026-06-02	0.019	0.019	0.019	0.019	0.019	43,871
2026-06-01	0.019	0.020	0.019	0.020	0.020	650,512
2026-05-29	0.020	0.021	0.020	0.020	0.020	266,572
2026-05-28	0.020	0.020	0.020	0.020	0.020	80,258
2026-05-27	0.020	0.020	0.018	0.020	0.020	474,458
2026-05-26	0.020	0.020	0.020	0.020	0.020	91,069
2026-05-25	0.022	0.022	0.016	0.020	0.020	488,178
2026-05-22	0.021	0.021	0.021	0.021	0.021	94,422
2026-05-21	0.021	0.023	0.021	0.021	0.021	102,054
2026-05-20	0.022	0.022	0.022	0.022	0.022	86,085
2026-05-19	0.022	0.022	0.022	0.022	0.022	22,728
2026-05-18	0.021	0.023	0.021	0.021	0.021	53,310
2026-05-15	0.023	0.024	0.021	0.021	0.021	345,245
2026-05-14	0.022	0.023	0.020	0.023	0.023	729,182
2026-05-13	0.022	0.025	0.021	0.021	0.021	766,301
2026-05-12	0.022	0.022	0.022	0.022	0.022	28,518
2026-05-11	0.023	0.023	0.022	0.022	0.022	40,587
2026-05-08	0.022	0.022	0.022	0.022	0.022	44,107

← NewerPage 2 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.