Bradda Head Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 14.900 | 15.500 | 13.500 | 14.500 | 14.500 | 1,758,437 |
| 2022-04-19 | 14.060 | 15.000 | 14.060 | 14.700 | 14.700 | 2,723,745 |
| 2022-04-14 | 13.950 | 14.300 | 13.700 | 14.200 | 14.200 | 2,953,796 |
| 2022-04-13 | 13.850 | 14.500 | 13.700 | 13.950 | 13.950 | 7,575,566 |
| 2022-04-12 | 14.000 | 14.300 | 13.500 | 13.800 | 13.800 | 2,269,795 |
| 2022-04-11 | 14.250 | 15.000 | 13.644 | 13.700 | 13.700 | 4,305,600 |
| 2022-04-08 | 15.025 | 15.250 | 14.500 | 14.875 | 14.875 | 539,669 |
| 2022-04-07 | 14.925 | 15.250 | 14.684 | 15.025 | 15.025 | 1,029,174 |
| 2022-04-06 | 15.400 | 16.000 | 14.656 | 14.925 | 14.925 | 1,158,384 |
| 2022-04-05 | 15.650 | 15.800 | 15.150 | 15.600 | 15.600 | 409,181 |
| 2022-04-04 | 15.100 | 16.000 | 15.000 | 15.650 | 15.650 | 1,519,784 |
| 2022-04-01 | 14.850 | 15.375 | 14.700 | 14.800 | 14.800 | 1,207,232 |
| 2022-03-31 | 14.750 | 15.000 | 14.380 | 14.850 | 14.850 | 561,780 |
| 2022-03-30 | 15.250 | 15.300 | 14.300 | 14.750 | 14.750 | 1,199,646 |
| 2022-03-29 | 17.150 | 17.655 | 14.580 | 15.250 | 15.250 | 6,096,889 |
| 2022-03-28 | 16.650 | 17.000 | 16.350 | 16.720 | 16.720 | 967,936 |
| 2022-03-25 | 16.900 | 17.000 | 16.300 | 16.650 | 16.650 | 1,600,683 |
| 2022-03-24 | 16.850 | 17.300 | 16.500 | 17.300 | 17.300 | 1,288,766 |
| 2022-03-23 | 16.850 | 17.200 | 16.200 | 17.200 | 17.200 | 1,165,899 |
| 2022-03-22 | 15.500 | 17.000 | 15.400 | 16.850 | 16.850 | 887,942 |
| 2022-03-21 | 15.500 | 15.985 | 15.165 | 15.500 | 15.500 | 394,014 |
| 2022-03-18 | 15.500 | 15.855 | 15.170 | 15.500 | 15.500 | 328,168 |
| 2022-03-17 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 737,910 |
| 2022-03-16 | 15.700 | 16.000 | 15.000 | 15.250 | 15.250 | 738,673 |
| 2022-03-15 | 15.850 | 15.880 | 15.110 | 15.350 | 15.350 | 637,415 |
| 2022-03-14 | 16.350 | 16.700 | 15.825 | 15.850 | 15.850 | 213,239 |
| 2022-03-11 | 16.350 | 16.700 | 16.110 | 16.350 | 16.350 | 522,920 |
| 2022-03-10 | 15.750 | 16.885 | 15.700 | 16.350 | 16.350 | 688,260 |
| 2022-03-09 | 15.000 | 16.000 | 14.000 | 15.750 | 15.750 | 1,348,404 |
| 2022-03-08 | 15.750 | 15.900 | 14.110 | 14.320 | 14.320 | 725,841 |
| 2022-03-07 | 16.400 | 16.611 | 15.040 | 15.750 | 15.750 | 3,830,004 |
| 2022-03-04 | 16.750 | 17.000 | 16.080 | 16.400 | 16.400 | 1,448,557 |
| 2022-03-03 | 16.900 | 17.340 | 16.560 | 16.750 | 16.750 | 807,302 |
| 2022-03-02 | 16.900 | 17.405 | 16.500 | 16.900 | 16.900 | 1,479,144 |
| 2022-03-01 | 15.200 | 17.500 | 15.150 | 16.980 | 16.980 | 4,492,406 |
| 2022-02-28 | 15.100 | 15.760 | 14.810 | 15.600 | 15.600 | 473,671 |
| 2022-02-25 | 14.750 | 15.500 | 14.630 | 15.350 | 15.350 | 892,729 |
| 2022-02-24 | 14.750 | 15.000 | 14.300 | 14.750 | 14.750 | 1,242,056 |
| 2022-02-23 | 15.194 | 15.194 | 14.804 | 15.050 | 15.050 | 155,450 |
| 2022-02-22 | 14.750 | 15.550 | 13.800 | 14.800 | 14.800 | 4,300,033 |
| 2022-02-21 | 15.000 | 15.065 | 14.750 | 14.750 | 14.750 | 490,246 |
| 2022-02-18 | 14.900 | 15.400 | 14.500 | 15.000 | 15.000 | 1,471,282 |
| 2022-02-17 | 14.718 | 15.300 | 14.718 | 14.900 | 14.900 | 2,526,851 |
| 2022-02-16 | 15.250 | 15.700 | 14.500 | 14.650 | 14.650 | 1,354,833 |
| 2022-02-15 | 14.850 | 15.700 | 14.550 | 15.250 | 15.250 | 1,951,523 |
| 2022-02-14 | 15.000 | 15.200 | 14.500 | 14.800 | 14.800 | 1,642,356 |
| 2022-02-11 | 14.950 | 15.500 | 14.775 | 15.000 | 15.000 | 942,473 |
| 2022-02-10 | 15.250 | 15.700 | 14.755 | 14.950 | 14.950 | 1,121,538 |
| 2022-02-09 | 14.400 | 15.700 | 14.000 | 15.150 | 15.150 | 3,284,299 |
| 2022-02-08 | 14.850 | 15.000 | 14.340 | 14.400 | 14.400 | 894,024 |
| 2022-02-07 | 14.750 | 15.000 | 14.010 | 14.850 | 14.850 | 1,071,698 |
| 2022-02-04 | 14.250 | 15.200 | 14.010 | 14.750 | 14.750 | 1,147,286 |
| 2022-02-03 | 14.250 | 15.000 | 13.800 | 14.250 | 14.250 | 1,745,793 |
| 2022-02-02 | 14.500 | 15.000 | 13.500 | 14.250 | 14.250 | 1,319,064 |
| 2022-02-01 | 14.900 | 15.000 | 14.000 | 14.500 | 14.500 | 918,774 |
| 2022-01-31 | 15.500 | 15.850 | 13.780 | 14.900 | 14.900 | 4,389,174 |
| 2022-01-28 | 14.100 | 15.700 | 13.850 | 14.950 | 14.950 | 6,881,330 |
| 2022-01-27 | 13.500 | 14.400 | 12.660 | 14.100 | 14.100 | 1,841,106 |
| 2022-01-26 | 13.000 | 14.000 | 12.050 | 13.750 | 13.750 | 3,592,393 |
| 2022-01-25 | 11.750 | 13.000 | 11.600 | 12.000 | 12.000 | 2,277,272 |
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.