Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.027	0.027	0.026	0.026	0.026	234,323
2026-02-09	0.027	0.027	0.025	0.025	0.025	195,000
2026-02-06	0.026	0.027	0.026	0.026	0.026	685,514
2026-02-05	0.026	0.026	0.025	0.026	0.026	43,600
2026-02-04	0.025	0.028	0.025	0.026	0.026	383,199
2026-02-03	0.027	0.028	0.025	0.028	0.028	375,314
2026-02-02	0.028	0.028	0.027	0.027	0.027	602,644
2026-01-30	0.025	0.029	0.025	0.029	0.029	347,565
2026-01-29	0.029	0.029	0.029	0.029	0.029	0
2026-01-28	0.028	0.029	0.027	0.029	0.029	320,977
2026-01-27	0.027	0.030	0.027	0.028	0.028	1,918,986
2026-01-23	0.027	0.027	0.027	0.027	0.027	0
2026-01-22	0.027	0.027	0.027	0.027	0.027	0
2026-01-21	0.027	0.029	0.027	0.027	0.027	660,887
2026-01-20	0.025	0.029	0.025	0.029	0.029	569,689
2026-01-19	0.027	0.027	0.025	0.025	0.025	146,484
2026-01-16	0.027	0.027	0.024	0.025	0.025	595,355
2026-01-15	0.029	0.029	0.025	0.028	0.028	2,581,394
2026-01-14	0.030	0.030	0.029	0.030	0.030	366,496
2026-01-13	0.030	0.030	0.029	0.029	0.029	692,983
2026-01-12	0.029	0.031	0.029	0.030	0.030	2,823,147
2026-01-09	0.034	0.034	0.026	0.029	0.029	2,148,709
2026-01-08	0.033	0.033	0.033	0.033	0.033	51,118
2026-01-07	0.034	0.034	0.033	0.033	0.033	369,837
2026-01-06	0.035	0.035	0.035	0.035	0.035	0
2026-01-05	0.035	0.035	0.035	0.035	0.035	172,062
2026-01-02	0.035	0.035	0.035	0.035	0.035	7,500
2025-12-31	0.037	0.037	0.036	0.036	0.036	105,907
2025-12-30	0.037	0.037	0.037	0.037	0.037	53,650
2025-12-29	0.034	0.037	0.034	0.037	0.037	36,684
2025-12-24	0.036	0.036	0.036	0.036	0.036	0
2025-12-23	0.036	0.036	0.035	0.036	0.036	163,900
2025-12-22	0.034	0.036	0.034	0.036	0.036	32,535
2025-12-19	0.036	0.036	0.036	0.036	0.036	296,014
2025-12-18	0.037	0.038	0.036	0.036	0.036	79,517
2025-12-17	0.036	0.038	0.036	0.037	0.037	177,330
2025-12-16	0.036	0.037	0.036	0.036	0.036	58,949
2025-12-15	0.040	0.040	0.038	0.038	0.038	2,015,525
2025-12-12	0.034	0.037	0.033	0.036	0.036	1,313,663
2025-12-11	0.034	0.034	0.034	0.034	0.034	49,319
2025-12-10	0.033	0.033	0.033	0.033	0.033	11,597
2025-12-09	0.034	0.034	0.033	0.033	0.033	367,119
2025-12-08	0.035	0.035	0.033	0.035	0.035	466,461
2025-12-05	0.036	0.036	0.035	0.035	0.035	205,829
2025-12-04	0.036	0.037	0.036	0.036	0.036	721,646
2025-12-03	0.035	0.037	0.035	0.036	0.036	369,080
2025-12-02	0.035	0.035	0.035	0.035	0.035	950
2025-12-01	0.036	0.036	0.035	0.035	0.035	375,976
2025-11-28	0.037	0.037	0.036	0.036	0.036	21,689
2025-11-27	0.037	0.037	0.036	0.036	0.036	79,882
2025-11-26	0.035	0.037	0.035	0.037	0.037	90,296
2025-11-25	0.035	0.036	0.035	0.035	0.035	181,022
2025-11-24	0.037	0.037	0.035	0.035	0.035	31,551
2025-11-21	0.036	0.036	0.036	0.036	0.036	35,350
2025-11-20	0.035	0.035	0.034	0.034	0.034	1,164,138
2025-11-19	0.038	0.038	0.035	0.036	0.036	1,519,936
2025-11-18	0.039	0.039	0.038	0.038	0.038	25,869
2025-11-17	0.040	0.040	0.038	0.038	0.038	341,189
2025-11-14	0.039	0.040	0.039	0.040	0.040	190,676
2025-11-13	0.040	0.041	0.039	0.039	0.039	350,636

← NewerPage 4 of 22 · 1,272 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.