Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 4.850 | 5.000 | 4.600 | 4.850 | 4.850 | 706,722 |
| 2023-03-31 | 4.750 | 5.000 | 4.700 | 4.850 | 4.850 | 585,529 |
| 2023-03-30 | 4.850 | 4.850 | 4.700 | 4.750 | 4.750 | 590,677 |
| 2023-03-29 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 636,341 |
| 2023-03-28 | 5.100 | 5.200 | 4.750 | 4.900 | 4.900 | 1,177,511 |
| 2023-03-27 | 5.400 | 5.500 | 5.000 | 5.100 | 5.100 | 2,018,030 |
| 2023-03-24 | 5.300 | 5.340 | 5.200 | 5.300 | 5.300 | 175,552 |
| 2023-03-23 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 243,875 |
| 2023-03-22 | 5.500 | 5.600 | 5.300 | 5.400 | 5.400 | 651,940 |
| 2023-03-21 | 5.750 | 5.800 | 5.500 | 5.550 | 5.550 | 769,934 |
| 2023-03-20 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 582,657 |
| 2023-03-17 | 5.700 | 5.900 | 5.600 | 5.700 | 5.700 | 306,824 |
| 2023-03-16 | 5.500 | 5.800 | 5.450 | 5.700 | 5.700 | 906,546 |
| 2023-03-15 | 5.750 | 5.900 | 5.400 | 5.500 | 5.500 | 869,806 |
| 2023-03-14 | 5.700 | 5.750 | 5.540 | 5.750 | 5.750 | 71,022 |
| 2023-03-13 | 5.700 | 5.900 | 5.500 | 5.700 | 5.700 | 215,995 |
| 2023-03-10 | 5.900 | 6.000 | 5.450 | 5.500 | 5.500 | 1,260,107 |
| 2023-03-09 | 5.850 | 6.000 | 5.700 | 5.900 | 5.900 | 590,040 |
| 2023-03-08 | 5.600 | 6.000 | 5.500 | 5.850 | 5.850 | 691,524 |
| 2023-03-07 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 517,490 |
| 2023-03-06 | 5.800 | 5.900 | 5.535 | 5.600 | 5.600 | 404,046 |
| 2023-03-03 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 390,971 |
| 2023-03-02 | 5.850 | 6.100 | 5.700 | 5.800 | 5.800 | 342,163 |
| 2023-03-01 | 5.850 | 6.100 | 5.700 | 5.850 | 5.850 | 1,001,066 |
| 2023-02-28 | 5.800 | 5.900 | 5.700 | 5.750 | 5.750 | 1,257,585 |
| 2023-02-27 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 422,734 |
| 2023-02-24 | 5.850 | 5.900 | 5.700 | 5.800 | 5.800 | 375,587 |
| 2023-02-23 | 6.050 | 6.200 | 5.800 | 5.900 | 5.900 | 625,196 |
| 2023-02-22 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 557,539 |
| 2023-02-21 | 5.950 | 6.200 | 5.900 | 6.050 | 6.050 | 124,103 |
| 2023-02-20 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 481,789 |
| 2023-02-17 | 6.000 | 6.100 | 5.925 | 6.000 | 6.000 | 1,247,023 |
| 2023-02-16 | 5.750 | 6.200 | 5.704 | 6.000 | 6.000 | 2,090,026 |
| 2023-02-15 | 5.650 | 5.800 | 5.520 | 5.750 | 5.750 | 2,847,376 |
| 2023-02-14 | 6.000 | 6.000 | 5.550 | 5.600 | 5.600 | 7,259,304 |
| 2023-02-13 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 5,111,986 |
| 2023-02-10 | 6.350 | 6.500 | 6.100 | 6.250 | 6.250 | 4,008,614 |
| 2023-02-09 | 6.350 | 6.500 | 6.200 | 6.240 | 6.240 | 393,465 |
| 2023-02-08 | 6.600 | 6.626 | 6.070 | 6.350 | 6.350 | 4,277,195 |
| 2023-02-07 | 6.750 | 6.900 | 6.550 | 6.650 | 6.650 | 1,840,326 |
| 2023-02-06 | 7.350 | 7.500 | 6.500 | 6.750 | 6.750 | 6,529,233 |
| 2023-02-03 | 7.250 | 7.300 | 7.000 | 7.250 | 7.250 | 96,937 |
| 2023-02-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 716,142 |
| 2023-02-01 | 7.150 | 7.500 | 6.850 | 7.250 | 7.250 | 1,253,107 |
| 2023-01-31 | 7.000 | 7.500 | 6.700 | 7.150 | 7.150 | 429,153 |
| 2023-01-30 | 7.000 | 7.500 | 6.500 | 7.050 | 7.050 | 1,024,136 |
| 2023-01-27 | 6.900 | 7.200 | 6.800 | 7.000 | 7.000 | 1,207,703 |
| 2023-01-26 | 6.350 | 7.000 | 6.250 | 6.900 | 6.900 | 3,750,336 |
| 2023-01-25 | 7.800 | 7.800 | 6.500 | 6.650 | 6.650 | 9,028,214 |
| 2023-01-24 | 7.900 | 8.000 | 7.600 | 7.850 | 7.850 | 429,327 |
| 2023-01-23 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 538,422 |
| 2023-01-20 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 609,306 |
| 2023-01-19 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 146,352 |
| 2023-01-18 | 8.000 | 8.200 | 7.600 | 7.800 | 7.800 | 1,039,324 |
| 2023-01-17 | 8.000 | 8.200 | 7.800 | 8.000 | 8.000 | 423,315 |
| 2023-01-16 | 8.500 | 8.900 | 7.785 | 8.000 | 8.000 | 873,847 |
| 2023-01-13 | 7.900 | 8.300 | 7.800 | 8.150 | 8.150 | 908,722 |
| 2023-01-12 | 8.250 | 8.300 | 7.765 | 7.900 | 7.900 | 857,871 |
| 2023-01-11 | 8.200 | 8.270 | 8.125 | 8.250 | 8.250 | 251,494 |
| 2023-01-10 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 189,755 |
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.