Australian Dairy Nutritionals Limited (AHF.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0230

+0.0010

(+4.55%)

At close: 02:32PM AEDT

Advertisement

Time Period:

Nov 09, 2023 - Nov 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	701,685
Nov 07, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,777
Nov 06, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	242,423
Nov 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	95,406
Nov 04, 2024	0.0220	0.0250	0.0220	0.0230	0.0230	1,233,774
Nov 01, 2024	0.0200	0.0220	0.0195	0.0220	0.0220	1,966,675
Oct 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,686
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,612,975
Oct 28, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	674,636
Oct 25, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	132,542
Oct 24, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	39,847
Oct 23, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	751,340
Oct 22, 2024	0.0195	0.0210	0.0190	0.0210	0.0210	322,014
Oct 21, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	75,000
Oct 18, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	747,229
Oct 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	52,000
Oct 16, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,117,666
Oct 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	423,560
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Oct 10, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	473,210
Oct 09, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	30,518
Oct 08, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	99,563
Oct 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	479,953
Oct 04, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	2,164,307
Oct 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	14,859,185
Oct 02, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	67,844
Oct 01, 2024	0.0190	0.0190	0.0185	0.0190	0.0190	1,376,316
Sep 30, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,849,332
Sep 27, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	449,920
Sep 26, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	440,659
Sep 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,778
Sep 24, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	259,452
Sep 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	55,555
Sep 20, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	52,222
Sep 19, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	153,759
Sep 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	211,657
Sep 17, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	158,100
Sep 16, 2024	0.0190	0.0190	0.0170	0.0190	0.0190	2,556,049
Sep 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,885,612
Sep 12, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	551,713
Sep 11, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	934,751
Sep 10, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	339,516
Sep 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	47,300
Sep 06, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	5,100,520
Sep 05, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	2,550,022
Sep 04, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 03, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	859,940
Sep 02, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	150,060
Aug 30, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	847,461
Aug 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	95,205
Aug 28, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	236,345
Aug 27, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	160,835
Aug 26, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	328,254
Aug 23, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	1,584,860
Aug 22, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,343,223
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	1,118,736
Aug 19, 2024	0.0180	0.0220	0.0160	0.0220	0.0220	7,541,254
Aug 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,319
Aug 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	165,932
Aug 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 12, 2024	0.0200	0.0205	0.0180	0.0180	0.0180	225,593
Aug 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 08, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	295,829
Aug 07, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	500,027
Aug 06, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	477,467
Aug 05, 2024	0.0200	0.0220	0.0200	0.0210	0.0210	3,014,724
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 01, 2024	0.0195	0.0200	0.0195	0.0200	0.0200	20,000
Jul 31, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	320,280
Jul 30, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,012,791
Jul 29, 2024	0.0220	0.0220	0.0205	0.0210	0.0210	365,614
Jul 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	54,838
Jul 25, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	25,628
Jul 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	121,570
Jul 23, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	339,869
Jul 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	75,845
Jul 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11,549
Jul 18, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	157,661
Jul 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	42,000
Jul 16, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	228,650
Jul 15, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	316,839
Jul 12, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	429,272
Jul 11, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,027,140
Jul 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Jul 09, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	92,096
Jul 08, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	3,081,324
Jul 05, 2024	0.0220	0.0220	0.0215	0.0220	0.0220	1,195,714
Jul 04, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	697,965
Jul 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,175
Jul 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	452,347
Jul 01, 2024	0.0220	0.0225	0.0220	0.0220	0.0220	648,119
Jun 28, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	281,572
Jun 27, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	991,557
Jun 26, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	682,421
Jun 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	871,628
Jun 24, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	792,036
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,994.97+21.87(+0.37%)

Dow 3044,023.89+294.55(+0.67%)

Nasdaq19,256.78-12.68(-0.07%)

Russell 20002,391.31+8.62(+0.36%)

Crude Oil70.42-1.94(-2.68%)

Gold2,698.90-6.90(-0.26%)

Australian Dairy Nutritionals Limited (AHF.AX)

S&P 500
5,994.97
+21.87(+0.37%)

Dow 30
44,023.89
+294.55(+0.67%)

Nasdaq
19,256.78
-12.68(-0.07%)

Russell 2000
2,391.31
+8.62(+0.36%)

Crude Oil
70.42
-1.94(-2.68%)

Gold
2,698.90
-6.90(-0.26%)