Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.000 | 7.300 | 6.875 | 7.300 | 7.300 | 957,334 |
| 2022-07-15 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 45,244 |
| 2022-07-14 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 39,035 |
| 2022-07-13 | 6.900 | 7.000 | 6.816 | 6.900 | 6.900 | 46,280 |
| 2022-07-12 | 7.000 | 7.100 | 6.865 | 6.900 | 6.900 | 136,263 |
| 2022-07-11 | 7.000 | 7.200 | 6.875 | 7.000 | 7.000 | 813,068 |
| 2022-07-08 | 7.150 | 7.300 | 7.000 | 7.200 | 7.200 | 711,594 |
| 2022-07-07 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 587,147 |
| 2022-07-06 | 7.200 | 7.300 | 7.015 | 7.150 | 7.150 | 122,927 |
| 2022-07-05 | 7.100 | 7.749 | 6.954 | 7.200 | 7.200 | 3,815,311 |
| 2022-07-04 | 6.550 | 7.200 | 6.250 | 7.100 | 7.100 | 2,367,481 |
| 2022-07-01 | 7.100 | 7.200 | 6.245 | 6.600 | 6.600 | 3,029,834 |
| 2022-06-30 | 8.660 | 8.660 | 6.655 | 7.000 | 7.000 | 2,783,070 |
| 2022-06-29 | 8.400 | 8.600 | 8.200 | 8.350 | 8.350 | 492,006 |
| 2022-06-28 | 8.650 | 9.000 | 8.300 | 8.400 | 8.400 | 2,902,330 |
| 2022-06-27 | 8.500 | 9.000 | 8.280 | 8.650 | 8.650 | 941,594 |
| 2022-06-24 | 8.450 | 8.500 | 8.230 | 8.500 | 8.500 | 240,095 |
| 2022-06-23 | 8.550 | 8.624 | 8.400 | 8.440 | 8.440 | 609,590 |
| 2022-06-22 | 8.800 | 8.800 | 8.500 | 8.550 | 8.550 | 610,418 |
| 2022-06-21 | 9.000 | 9.000 | 8.600 | 8.800 | 8.800 | 477,807 |
| 2022-06-20 | 9.200 | 9.500 | 8.650 | 8.850 | 8.850 | 448,147 |
| 2022-06-17 | 8.900 | 9.200 | 8.800 | 9.200 | 9.200 | 273,430 |
| 2022-06-16 | 9.150 | 9.300 | 8.624 | 8.900 | 8.900 | 353,623 |
| 2022-06-15 | 9.550 | 9.900 | 9.000 | 9.000 | 9.000 | 516,562 |
| 2022-06-14 | 9.550 | 9.550 | 9.100 | 9.550 | 9.550 | 647,463 |
| 2022-06-13 | 9.800 | 9.900 | 9.335 | 9.600 | 9.600 | 656,889 |
| 2022-06-10 | 9.950 | 9.990 | 9.614 | 9.700 | 9.700 | 441,308 |
| 2022-06-09 | 9.950 | 10.200 | 9.734 | 9.950 | 9.950 | 430,264 |
| 2022-06-08 | 9.800 | 10.500 | 9.614 | 9.950 | 9.950 | 1,477,954 |
| 2022-06-07 | 10.000 | 10.094 | 9.565 | 9.800 | 9.800 | 1,456,731 |
| 2022-06-06 | 9.850 | 10.200 | 9.700 | 9.950 | 9.950 | 162,725 |
| 2022-06-01 | 9.800 | 10.000 | 9.700 | 9.850 | 9.850 | 525,378 |
| 2022-05-31 | 9.800 | 9.900 | 9.500 | 9.620 | 9.620 | 639,462 |
| 2022-05-30 | 9.950 | 10.000 | 9.794 | 9.800 | 9.800 | 775,463 |
| 2022-05-27 | 10.150 | 10.167 | 9.900 | 9.950 | 9.950 | 747,508 |
| 2022-05-26 | 9.950 | 10.230 | 9.900 | 10.150 | 10.150 | 2,016,940 |
| 2022-05-25 | 10.350 | 10.500 | 9.855 | 10.000 | 10.000 | 2,041,814 |
| 2022-05-24 | 10.625 | 10.625 | 10.300 | 10.350 | 10.350 | 664,841 |
| 2022-05-23 | 10.700 | 10.700 | 10.395 | 10.650 | 10.650 | 360,306 |
| 2022-05-20 | 10.600 | 10.800 | 10.600 | 10.700 | 10.700 | 576,527 |
| 2022-05-19 | 10.900 | 11.000 | 10.550 | 10.550 | 10.550 | 795,676 |
| 2022-05-18 | 10.900 | 10.900 | 10.700 | 10.900 | 10.900 | 628,693 |
| 2022-05-17 | 10.900 | 11.000 | 10.600 | 10.900 | 10.900 | 352,349 |
| 2022-05-16 | 10.950 | 11.000 | 10.800 | 10.800 | 10.800 | 240,071 |
| 2022-05-13 | 10.800 | 11.250 | 10.755 | 10.950 | 10.950 | 2,558,443 |
| 2022-05-12 | 11.700 | 11.700 | 10.700 | 10.750 | 10.750 | 1,662,106 |
| 2022-05-11 | 11.850 | 12.000 | 11.500 | 11.750 | 11.750 | 1,681,437 |
| 2022-05-10 | 12.040 | 12.040 | 11.500 | 11.500 | 11.500 | 684,817 |
| 2022-05-09 | 12.850 | 12.889 | 11.800 | 11.900 | 11.900 | 3,020,237 |
| 2022-05-06 | 13.000 | 13.350 | 12.500 | 12.900 | 12.900 | 1,344,284 |
| 2022-05-05 | 13.100 | 13.500 | 12.900 | 13.000 | 13.000 | 1,542,444 |
| 2022-05-04 | 13.500 | 13.525 | 12.800 | 13.000 | 13.000 | 1,741,734 |
| 2022-05-03 | 13.300 | 13.700 | 13.211 | 13.500 | 13.500 | 1,829,555 |
| 2022-04-29 | 13.550 | 13.700 | 13.200 | 13.300 | 13.300 | 1,773,194 |
| 2022-04-28 | 13.775 | 13.775 | 13.400 | 13.550 | 13.550 | 1,680,769 |
| 2022-04-27 | 14.000 | 14.065 | 13.700 | 13.800 | 13.800 | 2,359,438 |
| 2022-04-26 | 13.900 | 14.300 | 13.800 | 13.800 | 13.800 | 3,688,720 |
| 2022-04-25 | 13.800 | 14.400 | 13.750 | 13.800 | 13.800 | 2,515,170 |
| 2022-04-22 | 14.150 | 14.300 | 13.650 | 13.800 | 13.800 | 3,318,043 |
| 2022-04-21 | 14.450 | 14.500 | 14.000 | 14.150 | 14.150 | 1,091,553 |
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.