Australian Dairy Nutritionals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.016	0.016	0.016	0.016	0.016	41,477
2026-10-22	0.017	0.017	0.017	0.017	0.017	352,851
2026-10-21	0.016	0.017	0.016	0.017	0.017	163,369
2026-10-20	0.016	0.016	0.016	0.016	0.016	57,576
2026-10-19	0.016	0.016	0.016	0.016	0.016	339,090
2026-10-16	0.017	0.017	0.017	0.017	0.017	2,942
2026-10-15	0.017	0.017	0.017	0.017	0.017	111,014
2026-10-14	0.017	0.017	0.017	0.017	0.017	146,552
2026-10-13	0.017	0.018	0.017	0.017	0.017	1,498,749
2026-10-12	0.016	0.016	0.016	0.016	0.016	179,219
2026-10-09	0.017	0.017	0.016	0.016	0.016	35,371
2026-10-08	0.017	0.017	0.017	0.017	0.017	1,424,814
2026-10-07	0.016	0.016	0.016	0.016	0.016	85,264
2026-10-06	0.016	0.016	0.016	0.016	0.016	187,889
2026-10-05	0.017	0.017	0.016	0.016	0.016	1,998,102
2026-10-02	0.016	0.016	0.016	0.016	0.016	62,717
2026-10-01	0.017	0.017	0.016	0.016	0.016	51,057
2026-09-30	0.016	0.016	0.015	0.016	0.016	110,978
2026-09-29	0.016	0.016	0.016	0.016	0.016	541,645
2026-09-28	0.016	0.016	0.016	0.016	0.016	106,783
2026-09-25	0.016	0.016	0.016	0.016	0.016	18,314
2026-09-24	0.016	0.016	0.016	0.016	0.016	0
2026-09-23	0.016	0.016	0.016	0.016	0.016	58,607
2026-09-22	0.016	0.017	0.016	0.017	0.017	39,412
2026-09-21	0.016	0.016	0.016	0.016	0.016	68,993
2026-09-18	0.016	0.016	0.016	0.016	0.016	56,512
2026-09-17	0.017	0.017	0.017	0.017	0.017	28,885
2026-09-16	0.017	0.017	0.017	0.017	0.017	21,135
2026-09-15	0.016	0.016	0.016	0.016	0.016	0
2026-09-14	0.016	0.016	0.016	0.016	0.016	0
2026-09-11	0.016	0.016	0.016	0.016	0.016	0
2026-09-10	0.016	0.016	0.016	0.016	0.016	60
2026-09-09	0.017	0.018	0.016	0.016	0.016	720,722
2026-09-08	0.016	0.017	0.016	0.017	0.017	514,158
2026-09-07	0.017	0.018	0.017	0.018	0.018	410,998
2026-09-04	0.017	0.017	0.017	0.017	0.017	250,000
2026-09-03	0.018	0.018	0.018	0.018	0.018	596,636
2026-09-02	0.017	0.018	0.017	0.018	0.018	116,070
2026-09-01	0.019	0.019	0.016	0.017	0.017	534,123
2026-08-31	0.020	0.020	0.019	0.019	0.019	963,605
2026-08-28	0.017	0.019	0.017	0.019	0.019	887,012
2026-08-27	0.016	0.016	0.016	0.016	0.016	0
2026-08-26	0.016	0.016	0.016	0.016	0.016	37,272
2026-08-25	0.017	0.017	0.016	0.016	0.016	103,585
2026-08-24	0.017	0.017	0.016	0.016	0.016	161,149
2026-08-21	0.017	0.017	0.016	0.016	0.016	41,912
2026-08-20	0.017	0.017	0.016	0.016	0.016	107,047
2026-08-19	0.016	0.016	0.016	0.016	0.016	51,137
2026-08-18	0.016	0.016	0.016	0.016	0.016	131,489
2026-08-17	0.016	0.016	0.016	0.016	0.016	214,411
2026-08-14	0.016	0.016	0.016	0.016	0.016	0
2026-08-13	0.016	0.016	0.016	0.016	0.016	91,789
2026-08-12	0.017	0.018	0.016	0.016	0.016	371,262
2026-08-11	0.017	0.017	0.016	0.016	0.016	671,965
2026-08-10	0.017	0.017	0.016	0.016	0.016	65,698
2026-08-07	0.016	0.018	0.016	0.018	0.018	432,247
2026-08-06	0.017	0.017	0.017	0.017	0.017	86,268
2026-08-05	0.017	0.017	0.017	0.017	0.017	292,844
2026-08-04	0.017	0.017	0.017	0.017	0.017	460,403
2026-08-03	0.017	0.017	0.016	0.017	0.017	377,476

Page 1 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.