Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 57,338 |
| 2024-03-14 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 1,395 |
| 2024-03-13 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 239,619 |
| 2024-03-12 | 1.451 | 1.600 | 1.451 | 1.500 | 1.500 | 98,265 |
| 2024-03-11 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 453,420 |
| 2024-03-08 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 282,866 |
| 2024-03-07 | 1.450 | 1.450 | 1.405 | 1.450 | 1.450 | 41,167 |
| 2024-03-06 | 1.459 | 1.459 | 1.405 | 1.450 | 1.450 | 247,945 |
| 2024-03-05 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 169,447 |
| 2024-03-04 | 1.550 | 1.600 | 1.450 | 1.450 | 1.450 | 618,738 |
| 2024-03-01 | 1.500 | 1.685 | 1.400 | 1.550 | 1.550 | 7,101,224 |
| 2024-02-29 | 1.600 | 1.690 | 1.400 | 1.500 | 1.500 | 3,775,356 |
| 2024-02-28 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 10,339,700 |
| 2024-02-27 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 83,619 |
| 2024-02-26 | 1.550 | 1.598 | 1.400 | 1.550 | 1.550 | 648,381 |
| 2024-02-23 | 1.500 | 1.600 | 1.400 | 1.550 | 1.550 | 1,151,643 |
| 2024-02-22 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 3,230 |
| 2024-02-21 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 42,234 |
| 2024-02-20 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 108,142 |
| 2024-02-19 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 32,384 |
| 2024-02-16 | 1.550 | 1.598 | 1.426 | 1.550 | 1.550 | 377,300 |
| 2024-02-15 | 1.550 | 1.700 | 1.416 | 1.550 | 1.550 | 395,798 |
| 2024-02-14 | 1.500 | 1.620 | 1.400 | 1.550 | 1.550 | 521,656 |
| 2024-02-13 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 142,920 |
| 2024-02-12 | 1.550 | 1.700 | 1.400 | 1.500 | 1.500 | 436,567 |
| 2024-02-09 | 1.550 | 1.575 | 1.400 | 1.550 | 1.550 | 232,308 |
| 2024-02-08 | 1.450 | 1.575 | 1.400 | 1.550 | 1.550 | 572,727 |
| 2024-02-07 | 1.450 | 1.499 | 1.438 | 1.450 | 1.450 | 186,889 |
| 2024-02-06 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 206,530 |
| 2024-02-05 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 199,500 |
| 2024-02-02 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 29,765 |
| 2024-02-01 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 294,099 |
| 2024-01-31 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 5,018 |
| 2024-01-30 | 1.500 | 1.514 | 1.400 | 1.500 | 1.500 | 113,770 |
| 2024-01-29 | 1.548 | 1.548 | 1.400 | 1.500 | 1.500 | 490,094 |
| 2024-01-26 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 82,794 |
| 2024-01-25 | 1.600 | 1.700 | 1.450 | 1.600 | 1.600 | 268,165 |
| 2024-01-24 | 1.600 | 1.700 | 1.522 | 1.600 | 1.600 | 653,586 |
| 2024-01-23 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 194,521 |
| 2024-01-22 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 1,308,199 |
| 2024-01-19 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 85,529 |
| 2024-01-18 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 94,992 |
| 2024-01-17 | 1.600 | 1.642 | 1.510 | 1.600 | 1.600 | 1,366,942 |
| 2024-01-16 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 310,567 |
| 2024-01-15 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 111,458 |
| 2024-01-12 | 1.800 | 1.900 | 1.452 | 1.600 | 1.600 | 2,422,627 |
| 2024-01-11 | 1.900 | 1.900 | 1.710 | 1.800 | 1.800 | 551,649 |
| 2024-01-10 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 72,710 |
| 2024-01-09 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 55,333 |
| 2024-01-08 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 193,298 |
| 2024-01-05 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 115,670 |
| 2024-01-04 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 98,914 |
| 2024-01-03 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 283,540 |
| 2024-01-02 | 1.900 | 2.200 | 1.800 | 2.000 | 2.000 | 1,680,085 |
| 2023-12-29 | 1.800 | 2.000 | 1.800 | 1.900 | 1.900 | 743,816 |
| 2023-12-28 | 1.600 | 1.800 | 1.500 | 1.750 | 1.750 | 1,658,436 |
| 2023-12-27 | 1.600 | 1.873 | 1.515 | 1.600 | 1.600 | 779,065 |
| 2023-12-22 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 5,958 |
| 2023-12-21 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 327,648 |
| 2023-12-20 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 309,631 |
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.