Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.400 | 1.400 | 1.365 | 1.400 | 1.400 | 12,827 |
| 2024-09-04 | 1.450 | 1.480 | 1.300 | 1.400 | 1.400 | 429,244 |
| 2024-09-03 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 232,087 |
| 2024-09-02 | 1.400 | 1.500 | 1.325 | 1.400 | 1.400 | 80,531 |
| 2024-08-30 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 437,665 |
| 2024-08-29 | 1.400 | 1.400 | 1.334 | 1.400 | 1.400 | 18,000 |
| 2024-08-28 | 1.400 | 1.500 | 1.355 | 1.400 | 1.400 | 121,712 |
| 2024-08-27 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 136,802 |
| 2024-08-23 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 150,688 |
| 2024-08-22 | 1.400 | 1.459 | 1.334 | 1.400 | 1.400 | 68,587 |
| 2024-08-21 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 280,418 |
| 2024-08-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,569 |
| 2024-08-19 | 1.450 | 1.460 | 1.401 | 1.450 | 1.450 | 40,479 |
| 2024-08-16 | 1.450 | 1.498 | 1.400 | 1.450 | 1.450 | 138,371 |
| 2024-08-15 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 51,534 |
| 2024-08-14 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 1,824 |
| 2024-08-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 72,193 |
| 2024-08-12 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 20,621 |
| 2024-08-09 | 1.400 | 1.498 | 1.336 | 1.450 | 1.450 | 51,180 |
| 2024-08-08 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 1,426,285 |
| 2024-08-07 | 1.300 | 1.396 | 1.300 | 1.350 | 1.350 | 1,352,723 |
| 2024-08-06 | 1.400 | 1.500 | 1.275 | 1.300 | 1.300 | 955,181 |
| 2024-08-05 | 1.400 | 1.440 | 1.300 | 1.400 | 1.400 | 148,078 |
| 2024-08-02 | 1.550 | 1.600 | 1.310 | 1.400 | 1.400 | 389,453 |
| 2024-08-01 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 118,471 |
| 2024-07-31 | 1.650 | 1.700 | 1.500 | 1.550 | 1.550 | 483,354 |
| 2024-07-30 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 139,536 |
| 2024-07-29 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 160,025 |
| 2024-07-26 | 1.650 | 1.675 | 1.600 | 1.650 | 1.650 | 165,611 |
| 2024-07-25 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 160,277 |
| 2024-07-24 | 1.650 | 1.699 | 1.605 | 1.650 | 1.650 | 14,512 |
| 2024-07-23 | 1.750 | 1.800 | 1.600 | 1.650 | 1.650 | 213,252 |
| 2024-07-22 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 308,787 |
| 2024-07-19 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 68,630 |
| 2024-07-18 | 1.900 | 2.000 | 1.700 | 1.850 | 1.850 | 205,746 |
| 2024-07-17 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 260,656 |
| 2024-07-16 | 1.900 | 1.920 | 1.810 | 1.900 | 1.900 | 566,538 |
| 2024-07-15 | 1.900 | 2.000 | 1.841 | 1.900 | 1.900 | 54,211 |
| 2024-07-12 | 1.900 | 2.000 | 1.820 | 1.900 | 1.900 | 79,004 |
| 2024-07-11 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 23,553 |
| 2024-07-10 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 871,860 |
| 2024-07-09 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 366,636 |
| 2024-07-08 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 103,759 |
| 2024-07-05 | 1.950 | 2.000 | 1.810 | 1.900 | 1.900 | 52,598 |
| 2024-07-04 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 13,387 |
| 2024-07-03 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 345,418 |
| 2024-07-02 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 340,233 |
| 2024-07-01 | 2.100 | 2.200 | 1.900 | 1.950 | 1.950 | 1,086,616 |
| 2024-06-28 | 1.950 | 2.100 | 1.900 | 2.000 | 2.000 | 141,599 |
| 2024-06-27 | 2.050 | 2.200 | 1.900 | 1.950 | 1.950 | 867,712 |
| 2024-06-26 | 2.110 | 2.110 | 1.900 | 2.000 | 2.000 | 395,485 |
| 2024-06-25 | 2.200 | 2.300 | 2.100 | 2.300 | 2.300 | 691,096 |
| 2024-06-24 | 2.200 | 2.298 | 2.142 | 2.200 | 2.200 | 417,716 |
| 2024-06-21 | 2.150 | 2.300 | 2.100 | 2.200 | 2.200 | 1,789,881 |
| 2024-06-20 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 2,087,416 |
| 2024-06-19 | 1.800 | 2.200 | 1.656 | 2.150 | 2.150 | 2,494,306 |
| 2024-06-18 | 1.600 | 1.700 | 1.575 | 1.650 | 1.650 | 253,643 |
| 2024-06-17 | 1.600 | 1.698 | 1.500 | 1.600 | 1.600 | 1,424,676 |
| 2024-06-14 | 1.600 | 1.900 | 1.500 | 1.560 | 1.560 | 5,460,440 |
| 2024-06-13 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 47,152 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.