Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8.150 | 8.290 | 8.100 | 8.200 | 8.200 | 416,337 |
| 2023-01-06 | 8.350 | 8.600 | 8.100 | 8.150 | 8.150 | 543,547 |
| 2023-01-05 | 8.250 | 8.600 | 8.000 | 8.350 | 8.350 | 356,138 |
| 2023-01-04 | 8.750 | 9.000 | 8.040 | 8.250 | 8.250 | 747,773 |
| 2023-01-03 | 8.250 | 8.900 | 8.000 | 8.750 | 8.750 | 345,285 |
| 2022-12-30 | 8.250 | 8.422 | 8.000 | 8.250 | 8.250 | 225,407 |
| 2022-12-29 | 8.250 | 8.680 | 8.110 | 8.250 | 8.250 | 608,631 |
| 2022-12-28 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 354,168 |
| 2022-12-23 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 328,343 |
| 2022-12-22 | 8.550 | 8.900 | 8.050 | 8.250 | 8.250 | 709,740 |
| 2022-12-21 | 8.300 | 8.900 | 8.300 | 8.550 | 8.550 | 540,116 |
| 2022-12-20 | 8.450 | 8.900 | 8.000 | 8.300 | 8.300 | 965,351 |
| 2022-12-19 | 8.250 | 8.900 | 8.000 | 8.450 | 8.450 | 739,683 |
| 2022-12-16 | 8.400 | 8.500 | 8.100 | 8.250 | 8.250 | 628,386 |
| 2022-12-15 | 8.600 | 8.900 | 8.300 | 8.400 | 8.400 | 400,326 |
| 2022-12-14 | 9.150 | 9.500 | 8.300 | 8.600 | 8.600 | 1,237,303 |
| 2022-12-13 | 8.550 | 9.500 | 8.340 | 9.150 | 9.150 | 3,632,254 |
| 2022-12-12 | 7.350 | 8.800 | 7.319 | 8.550 | 8.550 | 4,431,786 |
| 2022-12-09 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 151,955 |
| 2022-12-08 | 7.300 | 7.320 | 7.000 | 7.050 | 7.050 | 327,446 |
| 2022-12-07 | 7.300 | 7.325 | 7.140 | 7.300 | 7.300 | 77,535 |
| 2022-12-06 | 7.500 | 7.550 | 7.135 | 7.300 | 7.300 | 174,344 |
| 2022-12-05 | 7.500 | 7.800 | 7.200 | 7.500 | 7.500 | 104,727 |
| 2022-12-02 | 7.600 | 7.800 | 7.210 | 7.500 | 7.500 | 190,057 |
| 2022-12-01 | 7.650 | 8.000 | 7.200 | 7.600 | 7.600 | 390,012 |
| 2022-11-30 | 7.650 | 8.000 | 7.310 | 7.650 | 7.650 | 66,175 |
| 2022-11-29 | 7.650 | 7.650 | 7.300 | 7.650 | 7.650 | 88,398 |
| 2022-11-28 | 7.600 | 8.000 | 7.210 | 7.650 | 7.650 | 357,480 |
| 2022-11-25 | 7.650 | 8.000 | 7.210 | 7.600 | 7.600 | 245,318 |
| 2022-11-24 | 7.700 | 8.000 | 7.350 | 7.650 | 7.650 | 347,257 |
| 2022-11-23 | 7.750 | 7.750 | 7.400 | 7.700 | 7.700 | 295,996 |
| 2022-11-22 | 7.850 | 8.000 | 7.500 | 7.750 | 7.750 | 648,377 |
| 2022-11-21 | 8.375 | 8.375 | 7.800 | 7.850 | 7.850 | 872,530 |
| 2022-11-18 | 8.150 | 8.200 | 7.800 | 8.100 | 8.100 | 512,097 |
| 2022-11-17 | 8.150 | 8.150 | 7.900 | 8.150 | 8.150 | 80,342 |
| 2022-11-16 | 8.650 | 8.800 | 7.710 | 8.150 | 8.150 | 1,296,070 |
| 2022-11-15 | 8.650 | 8.745 | 8.500 | 8.650 | 8.650 | 209,578 |
| 2022-11-14 | 8.958 | 8.958 | 8.500 | 8.650 | 8.650 | 286,331 |
| 2022-11-11 | 9.150 | 9.300 | 8.600 | 9.000 | 9.000 | 816,876 |
| 2022-11-10 | 9.150 | 9.300 | 8.834 | 9.150 | 9.150 | 1,006,472 |
| 2022-11-09 | 9.000 | 9.400 | 9.000 | 9.150 | 9.150 | 3,165,856 |
| 2022-11-08 | 8.650 | 9.200 | 8.500 | 8.850 | 8.850 | 1,177,241 |
| 2022-11-07 | 8.350 | 8.900 | 8.200 | 8.650 | 8.650 | 563,515 |
| 2022-11-04 | 8.250 | 8.500 | 8.150 | 8.350 | 8.350 | 346,246 |
| 2022-11-03 | 8.400 | 8.500 | 8.055 | 8.250 | 8.250 | 565,630 |
| 2022-11-02 | 7.989 | 9.000 | 7.989 | 8.400 | 8.400 | 2,854,780 |
| 2022-11-01 | 7.445 | 8.000 | 7.445 | 7.800 | 7.800 | 1,018,495 |
| 2022-10-31 | 7.600 | 7.800 | 7.000 | 7.300 | 7.300 | 448,684 |
| 2022-10-28 | 7.750 | 7.794 | 7.280 | 7.600 | 7.600 | 253,127 |
| 2022-10-27 | 7.700 | 8.000 | 7.500 | 7.750 | 7.750 | 1,177,620 |
| 2022-10-26 | 7.700 | 7.800 | 7.600 | 7.700 | 7.700 | 799,154 |
| 2022-10-25 | 7.550 | 8.370 | 7.550 | 7.700 | 7.700 | 1,445,087 |
| 2022-10-24 | 7.300 | 7.740 | 7.120 | 7.550 | 7.550 | 1,650,553 |
| 2022-10-21 | 7.300 | 7.500 | 7.113 | 7.300 | 7.300 | 168,638 |
| 2022-10-20 | 7.600 | 7.800 | 7.100 | 7.300 | 7.300 | 385,666 |
| 2022-10-19 | 7.750 | 8.000 | 7.400 | 7.800 | 7.800 | 169,865 |
| 2022-10-18 | 8.900 | 9.000 | 7.500 | 7.750 | 7.750 | 1,085,680 |
| 2022-10-17 | 8.650 | 8.800 | 8.556 | 8.650 | 8.650 | 13,848 |
| 2022-10-14 | 8.750 | 9.000 | 8.500 | 8.650 | 8.650 | 286,017 |
| 2022-10-13 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 68,970 |
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.