Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 1,492,783 |
| 2023-09-25 | 2.850 | 2.900 | 2.750 | 2.750 | 2.750 | 157,048 |
| 2023-09-22 | 2.950 | 3.000 | 2.811 | 2.850 | 2.850 | 713,904 |
| 2023-09-21 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 1,008,443 |
| 2023-09-20 | 3.200 | 3.300 | 2.800 | 2.950 | 2.950 | 4,030,354 |
| 2023-09-19 | 3.600 | 3.700 | 3.070 | 3.200 | 3.200 | 3,043,867 |
| 2023-09-18 | 3.675 | 3.800 | 3.500 | 3.600 | 3.600 | 526,408 |
| 2023-09-15 | 3.850 | 4.000 | 3.550 | 3.675 | 3.675 | 947,132 |
| 2023-09-14 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 51,084 |
| 2023-09-13 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 63,751 |
| 2023-09-12 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 187,954 |
| 2023-09-11 | 3.850 | 3.900 | 3.655 | 3.850 | 3.850 | 271,049 |
| 2023-09-08 | 3.800 | 4.000 | 3.700 | 3.850 | 3.850 | 327,899 |
| 2023-09-07 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 448,637 |
| 2023-09-06 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 283,881 |
| 2023-09-05 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 111,977 |
| 2023-09-04 | 4.000 | 4.000 | 3.755 | 3.850 | 3.850 | 437,189 |
| 2023-09-01 | 4.000 | 4.180 | 3.900 | 4.000 | 4.000 | 150,168 |
| 2023-08-31 | 4.000 | 4.025 | 3.900 | 4.000 | 4.000 | 35,493 |
| 2023-08-30 | 4.000 | 4.100 | 3.891 | 4.000 | 4.000 | 274,592 |
| 2023-08-29 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 1,442,268 |
| 2023-08-25 | 3.950 | 4.100 | 3.800 | 4.000 | 4.000 | 185,285 |
| 2023-08-24 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 237,833 |
| 2023-08-23 | 4.150 | 4.300 | 3.800 | 3.950 | 3.950 | 1,061,259 |
| 2023-08-22 | 3.900 | 4.000 | 3.855 | 3.900 | 3.900 | 248,302 |
| 2023-08-21 | 3.900 | 4.000 | 3.800 | 3.950 | 3.950 | 290,342 |
| 2023-08-18 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 24,432 |
| 2023-08-17 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 120,079 |
| 2023-08-16 | 3.950 | 4.045 | 3.800 | 3.950 | 3.950 | 182,881 |
| 2023-08-15 | 4.100 | 4.200 | 3.900 | 3.950 | 3.950 | 329,359 |
| 2023-08-14 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 348,030 |
| 2023-08-11 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 634,656 |
| 2023-08-10 | 4.200 | 4.400 | 4.000 | 4.000 | 4.000 | 3,037,646 |
| 2023-08-09 | 3.950 | 4.500 | 3.800 | 4.000 | 4.000 | 3,962,489 |
| 2023-08-08 | 3.400 | 4.500 | 3.300 | 3.950 | 3.950 | 5,535,286 |
| 2023-08-07 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 1,624,048 |
| 2023-08-04 | 3.500 | 3.600 | 3.400 | 3.450 | 3.450 | 370,253 |
| 2023-08-03 | 3.650 | 3.800 | 3.400 | 3.500 | 3.500 | 723,414 |
| 2023-08-02 | 3.900 | 4.100 | 3.550 | 3.650 | 3.650 | 969,469 |
| 2023-08-01 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 179,985 |
| 2023-07-31 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 382,926 |
| 2023-07-28 | 4.000 | 4.000 | 3.825 | 3.900 | 3.900 | 971,195 |
| 2023-07-27 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 134,063 |
| 2023-07-26 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 279,118 |
| 2023-07-25 | 4.200 | 4.400 | 4.000 | 4.000 | 4.000 | 1,600,618 |
| 2023-07-24 | 3.900 | 3.950 | 3.800 | 3.800 | 3.800 | 394,772 |
| 2023-07-21 | 3.900 | 3.975 | 3.800 | 3.900 | 3.900 | 164,888 |
| 2023-07-20 | 4.000 | 4.100 | 3.800 | 3.900 | 3.900 | 596,038 |
| 2023-07-19 | 4.000 | 4.080 | 3.951 | 4.000 | 4.000 | 439,698 |
| 2023-07-18 | 3.900 | 4.100 | 3.800 | 4.000 | 4.000 | 917,983 |
| 2023-07-17 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 150,361 |
| 2023-07-14 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 384,029 |
| 2023-07-13 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 534,852 |
| 2023-07-12 | 3.900 | 3.940 | 3.800 | 3.900 | 3.900 | 219,269 |
| 2023-07-11 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 503,472 |
| 2023-07-10 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 37,660 |
| 2023-07-07 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 49,321 |
| 2023-07-06 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 274,796 |
| 2023-07-05 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 303,225 |
| 2023-07-04 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 264,093 |
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.