Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	0.040	0.059	0.040	0.050	0.050	8,900,102
2024-11-29	0.030	0.039	0.030	0.038	0.038	3,194,323
2024-11-28	0.030	0.031	0.029	0.031	0.031	3,469,846
2024-11-27	0.030	0.030	0.027	0.029	0.029	2,312,620
2024-11-26	0.030	0.030	0.027	0.030	0.030	1,329,035
2024-11-25	0.030	0.030	0.028	0.030	0.030	914,943
2024-11-22	0.029	0.029	0.028	0.028	0.028	1,581,851
2024-11-21	0.028	0.029	0.027	0.028	0.028	959,520
2024-11-20	0.028	0.028	0.027	0.028	0.028	980,659
2024-11-19	0.026	0.028	0.026	0.028	0.028	2,422,455
2024-11-18	0.025	0.026	0.025	0.026	0.026	2,358,530
2024-11-15	0.024	0.025	0.024	0.024	0.024	1,683,696
2024-11-14	0.024	0.024	0.024	0.024	0.024	505,220
2024-11-13	0.024	0.025	0.023	0.024	0.024	924,314
2024-11-12	0.024	0.025	0.023	0.024	0.024	815,171
2024-11-11	0.024	0.024	0.024	0.024	0.024	101,015
2024-11-08	0.023	0.024	0.023	0.023	0.023	701,685
2024-11-07	0.022	0.022	0.022	0.022	0.022	63,777
2024-11-06	0.022	0.022	0.022	0.022	0.022	242,423
2024-11-05	0.022	0.022	0.022	0.022	0.022	95,406
2024-11-04	0.022	0.025	0.022	0.023	0.023	1,233,774
2024-11-01	0.020	0.022	0.020	0.022	0.022	1,966,675
2024-10-31	0.019	0.019	0.019	0.019	0.019	100,000
2024-10-30	0.020	0.020	0.020	0.020	0.020	11,686
2024-10-29	0.020	0.020	0.020	0.020	0.020	1,612,975
2024-10-28	0.020	0.021	0.020	0.021	0.021	674,636
2024-10-25	0.020	0.021	0.020	0.021	0.021	132,542
2024-10-24	0.020	0.020	0.019	0.019	0.019	39,847
2024-10-23	0.021	0.021	0.019	0.019	0.019	751,340
2024-10-22	0.020	0.021	0.019	0.021	0.021	322,014
2024-10-21	0.019	0.020	0.019	0.019	0.019	75,000
2024-10-18	0.020	0.020	0.019	0.019	0.019	747,229
2024-10-17	0.019	0.019	0.019	0.019	0.019	52,000
2024-10-16	0.019	0.020	0.019	0.020	0.020	1,117,666
2024-10-15	0.019	0.019	0.019	0.019	0.019	0
2024-10-14	0.019	0.019	0.019	0.019	0.019	423,560
2024-10-11	0.020	0.020	0.020	0.020	0.020	20,000
2024-10-10	0.019	0.020	0.018	0.020	0.020	473,210
2024-10-09	0.020	0.020	0.019	0.019	0.019	30,518
2024-10-08	0.019	0.020	0.019	0.020	0.020	99,563
2024-10-07	0.019	0.019	0.019	0.019	0.019	479,953
2024-10-04	0.019	0.020	0.019	0.019	0.019	2,164,307
2024-10-03	0.019	0.019	0.019	0.019	0.019	14,859,185
2024-10-02	0.019	0.019	0.019	0.019	0.019	67,844
2024-10-01	0.019	0.019	0.019	0.019	0.019	1,376,316
2024-09-30	0.019	0.019	0.018	0.018	0.018	1,849,332
2024-09-27	0.018	0.019	0.017	0.019	0.019	449,920
2024-09-26	0.018	0.018	0.017	0.018	0.018	440,659
2024-09-25	0.018	0.018	0.018	0.018	0.018	27,778
2024-09-24	0.018	0.018	0.017	0.017	0.017	259,452
2024-09-23	0.018	0.018	0.018	0.018	0.018	55,555
2024-09-20	0.017	0.018	0.017	0.018	0.018	52,222
2024-09-19	0.018	0.018	0.017	0.017	0.017	153,759
2024-09-18	0.018	0.018	0.018	0.018	0.018	211,657
2024-09-17	0.019	0.019	0.018	0.018	0.018	158,100
2024-09-16	0.019	0.019	0.017	0.019	0.019	2,556,049
2024-09-13	0.019	0.019	0.019	0.019	0.019	3,885,612
2024-09-12	0.018	0.019	0.018	0.019	0.019	551,713
2024-09-11	0.016	0.018	0.016	0.018	0.018	934,751
2024-09-10	0.018	0.018	0.016	0.016	0.016	339,516

← NewerPage 9 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.