Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 4.000 | 4.100 | 3.800 | 3.850 | 3.850 | 556,720 |
| 2023-06-30 | 4.000 | 4.070 | 3.900 | 4.000 | 4.000 | 258,486 |
| 2023-06-29 | 3.950 | 4.100 | 3.800 | 4.000 | 4.000 | 760,894 |
| 2023-06-28 | 4.400 | 4.500 | 3.800 | 4.080 | 4.080 | 3,775,930 |
| 2023-06-27 | 4.700 | 4.900 | 4.626 | 4.750 | 4.750 | 434,796 |
| 2023-06-26 | 4.850 | 5.000 | 4.425 | 4.750 | 4.750 | 928,810 |
| 2023-06-23 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 127,432 |
| 2023-06-22 | 4.950 | 5.100 | 4.700 | 4.850 | 4.850 | 47,803 |
| 2023-06-21 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 109,481 |
| 2023-06-20 | 5.000 | 5.100 | 4.700 | 4.950 | 4.950 | 378,467 |
| 2023-06-19 | 5.000 | 5.200 | 4.900 | 5.000 | 5.000 | 233,939 |
| 2023-06-16 | 5.050 | 5.100 | 4.900 | 5.000 | 5.000 | 123,222 |
| 2023-06-15 | 5.050 | 5.200 | 4.900 | 5.200 | 5.200 | 353,766 |
| 2023-06-14 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 326,368 |
| 2023-06-13 | 4.900 | 5.200 | 4.800 | 5.050 | 5.050 | 183,903 |
| 2023-06-12 | 4.950 | 4.980 | 4.800 | 4.900 | 4.900 | 583,895 |
| 2023-06-09 | 4.950 | 5.100 | 4.820 | 4.950 | 4.950 | 220,549 |
| 2023-06-08 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 58,629 |
| 2023-06-07 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 410,812 |
| 2023-06-06 | 5.000 | 5.200 | 4.800 | 4.900 | 4.900 | 234,549 |
| 2023-06-05 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 233,465 |
| 2023-06-02 | 5.100 | 5.200 | 4.910 | 5.000 | 5.000 | 358,418 |
| 2023-06-01 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,538,338 |
| 2023-05-31 | 4.950 | 5.200 | 4.800 | 5.100 | 5.100 | 262,777 |
| 2023-05-30 | 5.100 | 5.200 | 4.800 | 4.950 | 4.950 | 350,341 |
| 2023-05-26 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 296,908 |
| 2023-05-25 | 5.100 | 5.200 | 4.875 | 5.100 | 5.100 | 800,236 |
| 2023-05-24 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 198,795 |
| 2023-05-23 | 5.350 | 5.600 | 5.055 | 5.150 | 5.150 | 1,735,486 |
| 2023-05-22 | 5.400 | 5.500 | 5.100 | 5.200 | 5.200 | 386,217 |
| 2023-05-19 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 381,334 |
| 2023-05-18 | 5.550 | 5.550 | 5.300 | 5.400 | 5.400 | 587,558 |
| 2023-05-17 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 131,873 |
| 2023-05-16 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 257,071 |
| 2023-05-15 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 695,754 |
| 2023-05-12 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 383,891 |
| 2023-05-11 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 302,356 |
| 2023-05-10 | 5.750 | 5.800 | 5.530 | 5.700 | 5.700 | 353,284 |
| 2023-05-09 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 1,348,980 |
| 2023-05-05 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 731,935 |
| 2023-05-04 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 201,108 |
| 2023-05-03 | 5.850 | 6.000 | 5.510 | 5.650 | 5.650 | 137,114 |
| 2023-05-02 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 492,702 |
| 2023-04-28 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 300,191 |
| 2023-04-27 | 5.700 | 6.000 | 5.600 | 5.850 | 5.850 | 1,261,029 |
| 2023-04-26 | 6.450 | 6.600 | 5.600 | 5.700 | 5.700 | 2,539,003 |
| 2023-04-25 | 6.050 | 6.600 | 5.969 | 6.150 | 6.150 | 2,930,858 |
| 2023-04-24 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 662,187 |
| 2023-04-21 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 532,238 |
| 2023-04-20 | 5.900 | 6.200 | 5.870 | 6.000 | 6.000 | 956,144 |
| 2023-04-19 | 6.150 | 6.400 | 5.800 | 5.850 | 5.850 | 2,103,063 |
| 2023-04-18 | 6.800 | 7.000 | 6.100 | 6.150 | 6.150 | 1,894,220 |
| 2023-04-17 | 5.911 | 7.500 | 5.911 | 6.700 | 6.700 | 9,668,681 |
| 2023-04-14 | 5.000 | 6.500 | 5.000 | 5.900 | 5.900 | 11,101,540 |
| 2023-04-13 | 4.850 | 5.000 | 4.350 | 4.850 | 4.850 | 24,850,961 |
| 2023-04-12 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 420,213 |
| 2023-04-11 | 4.900 | 5.000 | 4.700 | 4.750 | 4.750 | 738,634 |
| 2023-04-06 | 4.900 | 5.000 | 4.810 | 4.900 | 4.900 | 371,183 |
| 2023-04-05 | 4.850 | 5.000 | 4.700 | 4.900 | 4.900 | 642,021 |
| 2023-04-04 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 162,389 |
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.