Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 8.781 | 8.781 | 8.500 | 8.750 | 8.750 | 376,930 |
| 2022-10-11 | 8.650 | 8.800 | 8.500 | 8.800 | 8.800 | 542,845 |
| 2022-10-10 | 8.950 | 9.200 | 8.500 | 8.500 | 8.500 | 418,787 |
| 2022-10-07 | 8.950 | 9.200 | 8.700 | 8.940 | 8.940 | 160,287 |
| 2022-10-06 | 9.100 | 9.445 | 8.800 | 8.950 | 8.950 | 432,344 |
| 2022-10-05 | 8.750 | 9.340 | 8.650 | 9.100 | 9.100 | 506,808 |
| 2022-10-04 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 431,723 |
| 2022-10-03 | 8.800 | 9.000 | 8.550 | 8.750 | 8.750 | 123,408 |
| 2022-09-30 | 8.800 | 9.000 | 8.630 | 8.800 | 8.800 | 333,182 |
| 2022-09-29 | 8.900 | 8.904 | 8.500 | 8.800 | 8.800 | 772,160 |
| 2022-09-28 | 9.540 | 9.540 | 8.703 | 8.900 | 8.900 | 857,429 |
| 2022-09-27 | 9.624 | 9.624 | 9.355 | 9.600 | 9.600 | 54,186 |
| 2022-09-26 | 9.700 | 9.900 | 9.520 | 9.700 | 9.700 | 491,408 |
| 2022-09-23 | 9.700 | 9.900 | 9.500 | 9.700 | 9.700 | 591,230 |
| 2022-09-22 | 10.240 | 10.240 | 9.551 | 9.700 | 9.700 | 398,499 |
| 2022-09-21 | 10.500 | 10.700 | 10.035 | 10.250 | 10.250 | 462,751 |
| 2022-09-20 | 10.000 | 11.000 | 10.000 | 10.700 | 10.700 | 1,773,627 |
| 2022-09-16 | 9.550 | 10.000 | 9.475 | 9.900 | 9.900 | 759,486 |
| 2022-09-15 | 9.350 | 10.000 | 9.316 | 9.400 | 9.400 | 754,824 |
| 2022-09-14 | 9.275 | 9.500 | 9.275 | 9.350 | 9.350 | 310,058 |
| 2022-09-13 | 8.700 | 9.805 | 8.700 | 9.350 | 9.350 | 2,001,578 |
| 2022-09-12 | 8.250 | 8.780 | 8.100 | 8.550 | 8.550 | 761,000 |
| 2022-09-09 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 794,831 |
| 2022-09-08 | 8.350 | 8.360 | 8.020 | 8.250 | 8.250 | 270,100 |
| 2022-09-07 | 8.350 | 8.500 | 8.200 | 8.350 | 8.350 | 163,632 |
| 2022-09-06 | 8.450 | 8.500 | 8.200 | 8.350 | 8.350 | 190,101 |
| 2022-09-05 | 8.550 | 8.800 | 8.200 | 8.450 | 8.450 | 450,981 |
| 2022-09-02 | 8.400 | 8.500 | 8.200 | 8.350 | 8.350 | 95,227 |
| 2022-09-01 | 8.550 | 8.550 | 8.250 | 8.400 | 8.400 | 376,628 |
| 2022-08-31 | 8.550 | 8.800 | 8.300 | 8.550 | 8.550 | 118,357 |
| 2022-08-30 | 8.750 | 8.900 | 8.300 | 8.550 | 8.550 | 429,443 |
| 2022-08-26 | 8.500 | 8.600 | 8.350 | 8.450 | 8.450 | 324,238 |
| 2022-08-25 | 8.850 | 8.850 | 8.338 | 8.500 | 8.500 | 928,346 |
| 2022-08-24 | 8.650 | 8.890 | 8.360 | 8.850 | 8.850 | 1,368,699 |
| 2022-08-23 | 8.900 | 9.200 | 8.500 | 8.580 | 8.580 | 1,098,812 |
| 2022-08-22 | 8.650 | 9.094 | 8.500 | 8.950 | 8.950 | 1,150,756 |
| 2022-08-19 | 8.600 | 8.885 | 8.502 | 8.650 | 8.650 | 870,724 |
| 2022-08-18 | 8.650 | 8.734 | 8.500 | 8.600 | 8.600 | 412,431 |
| 2022-08-17 | 8.850 | 9.150 | 8.555 | 8.650 | 8.650 | 1,920,040 |
| 2022-08-16 | 7.700 | 8.900 | 7.700 | 8.850 | 8.850 | 3,397,570 |
| 2022-08-15 | 7.400 | 7.700 | 7.280 | 7.500 | 7.500 | 659,127 |
| 2022-08-12 | 7.450 | 7.500 | 7.400 | 7.400 | 7.400 | 123,234 |
| 2022-08-11 | 7.600 | 7.700 | 7.400 | 7.450 | 7.450 | 498,985 |
| 2022-08-10 | 7.800 | 7.800 | 7.500 | 7.600 | 7.600 | 721,710 |
| 2022-08-09 | 7.850 | 8.100 | 7.600 | 7.850 | 7.850 | 454,039 |
| 2022-08-08 | 7.900 | 8.100 | 7.600 | 7.850 | 7.850 | 318,367 |
| 2022-08-05 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 293,101 |
| 2022-08-04 | 7.800 | 8.000 | 7.560 | 7.800 | 7.800 | 134,652 |
| 2022-08-03 | 7.750 | 8.000 | 7.615 | 7.800 | 7.800 | 265,179 |
| 2022-08-02 | 7.750 | 7.875 | 7.500 | 7.750 | 7.750 | 311,108 |
| 2022-08-01 | 7.850 | 8.000 | 7.550 | 7.750 | 7.750 | 324,371 |
| 2022-07-29 | 8.195 | 8.195 | 7.500 | 7.850 | 7.850 | 711,420 |
| 2022-07-28 | 8.100 | 8.380 | 8.000 | 8.200 | 8.200 | 287,837 |
| 2022-07-27 | 8.050 | 8.440 | 7.820 | 8.100 | 8.100 | 454,244 |
| 2022-07-26 | 8.200 | 8.500 | 8.050 | 8.050 | 8.050 | 449,510 |
| 2022-07-25 | 7.575 | 8.470 | 7.575 | 8.200 | 8.200 | 1,085,653 |
| 2022-07-22 | 7.550 | 7.800 | 7.425 | 7.550 | 7.550 | 414,026 |
| 2022-07-21 | 7.600 | 7.800 | 7.355 | 7.500 | 7.500 | 873,340 |
| 2022-07-20 | 7.450 | 8.000 | 7.401 | 7.600 | 7.600 | 789,920 |
| 2022-07-19 | 7.300 | 7.800 | 7.224 | 7.450 | 7.450 | 2,285,460 |
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.