Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.022	0.023	0.022	0.022	0.022	114,882
2026-05-06	0.022	0.022	0.022	0.022	0.022	45,242
2026-05-05	0.023	0.024	0.022	0.022	0.022	56,892
2026-05-04	0.023	0.023	0.022	0.022	0.022	89,495
2026-05-01	0.022	0.024	0.021	0.022	0.022	767,843
2026-04-30	0.024	0.024	0.022	0.022	0.022	623,706
2026-04-29	0.023	0.023	0.022	0.022	0.022	483,001
2026-04-28	0.022	0.023	0.021	0.023	0.023	516,057
2026-04-27	0.026	0.026	0.023	0.023	0.023	596,305
2026-04-24	0.026	0.026	0.025	0.025	0.025	438,765
2026-04-23	0.026	0.026	0.026	0.026	0.026	0
2026-04-22	0.026	0.026	0.026	0.026	0.026	0
2026-04-21	0.027	0.027	0.026	0.026	0.026	314,106
2026-04-20	0.026	0.028	0.026	0.028	0.028	374,565
2026-04-17	0.026	0.026	0.026	0.026	0.026	8,846
2026-04-16	0.027	0.028	0.027	0.027	0.027	100,927
2026-04-15	0.028	0.028	0.028	0.028	0.028	1,140
2026-04-14	0.027	0.027	0.027	0.027	0.027	0
2026-04-13	0.027	0.027	0.027	0.027	0.027	50,816
2026-04-10	0.027	0.027	0.027	0.027	0.027	0
2026-04-09	0.028	0.028	0.026	0.027	0.027	123,055
2026-04-08	0.028	0.028	0.027	0.028	0.028	35,176
2026-04-07	0.028	0.028	0.028	0.028	0.028	133,340
2026-04-02	0.027	0.027	0.027	0.027	0.027	35
2026-04-01	0.028	0.029	0.027	0.028	0.028	648,783
2026-03-31	0.029	0.029	0.029	0.029	0.029	145,289
2026-03-30	0.030	0.030	0.026	0.030	0.030	317,277
2026-03-27	0.029	0.030	0.029	0.030	0.030	181,927
2026-03-26	0.026	0.030	0.026	0.026	0.026	551,777
2026-03-25	0.026	0.026	0.025	0.025	0.025	111,529
2026-03-24	0.026	0.026	0.026	0.026	0.026	17,332
2026-03-23	0.026	0.028	0.026	0.028	0.028	112,325
2026-03-20	0.030	0.030	0.028	0.028	0.028	240,741
2026-03-19	0.028	0.032	0.027	0.031	0.031	702,356
2026-03-18	0.029	0.030	0.029	0.030	0.030	179,203
2026-03-17	0.027	0.029	0.027	0.029	0.029	327,283
2026-03-16	0.026	0.026	0.026	0.026	0.026	140,387
2026-03-13	0.028	0.028	0.026	0.026	0.026	186,547
2026-03-12	0.024	0.027	0.024	0.027	0.027	216,653
2026-03-11	0.026	0.026	0.025	0.025	0.025	397,465
2026-03-10	0.027	0.027	0.026	0.026	0.026	24,634
2026-03-09	0.028	0.028	0.027	0.027	0.027	87,767
2026-03-06	0.027	0.027	0.027	0.027	0.027	210,400
2026-03-05	0.029	0.029	0.028	0.028	0.028	52,340
2026-03-04	0.031	0.031	0.030	0.030	0.030	149,950
2026-03-03	0.032	0.032	0.031	0.032	0.032	432,593
2026-03-02	0.028	0.031	0.028	0.031	0.031	493,872
2026-02-27	0.027	0.027	0.027	0.027	0.027	64,323
2026-02-26	0.026	0.026	0.026	0.026	0.026	20,000
2026-02-25	0.026	0.026	0.026	0.026	0.026	30,000
2026-02-24	0.026	0.026	0.025	0.025	0.025	539,480
2026-02-23	0.026	0.026	0.026	0.026	0.026	93,000
2026-02-20	0.029	0.029	0.029	0.029	0.029	22,070
2026-02-19	0.027	0.029	0.027	0.029	0.029	773,524
2026-02-18	0.026	0.029	0.026	0.029	0.029	329,295
2026-02-17	0.025	0.025	0.025	0.025	0.025	25
2026-02-16	0.026	0.026	0.025	0.025	0.025	600,753
2026-02-13	0.027	0.027	0.025	0.025	0.025	82,111
2026-02-12	0.027	0.028	0.026	0.027	0.027	227,818
2026-02-11	0.025	0.027	0.025	0.027	0.027	381,265

← NewerPage 3 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.