ASX - Delayed Quote AUD

Australian Dairy Nutritionals Limited (AHF.AX)

Compare
0.0230 +0.0010 (+4.55%)
At close: 2:32 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.0230 0.0240 0.0230 0.0230 0.0230 701,685
Nov 8, 2024 0.0230 0.0240 0.0230 0.0230 0.0230 701,685
Nov 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 63,777
Nov 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 242,423
Nov 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 95,406
Nov 4, 2024 0.0220 0.0250 0.0220 0.0230 0.0230 1,233,774
Nov 1, 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 9, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 30,518
Oct 8, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 99,563
Oct 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 479,953
Oct 4, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 2,164,307
Oct 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 14,859,185
Oct 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 67,844
Oct 1, 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 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 47,300
Sep 6, 2024 0.0210 0.0210 0.0190 0.0190 0.0190 5,100,520
Sep 5, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 2,550,022
Sep 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 3, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 859,940
Sep 2, 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 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 8, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 295,829
Aug 7, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 500,027
Aug 6, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 477,467
Aug 5, 2024 0.0200 0.0220 0.0200 0.0210 0.0210 3,014,724
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 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 9, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 92,096
Jul 8, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 3,081,324
Jul 5, 2024 0.0220 0.0220 0.0215 0.0220 0.0220 1,195,714
Jul 4, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 697,965
Jul 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 10,175
Jul 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 452,347
Jul 1, 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
Jun 21, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 202,273
Jun 20, 2024 0.0180 0.0250 0.0180 0.0230 0.0230 4,766,699
Jun 19, 2024 0.0170 0.0180 0.0160 0.0180 0.0180 1,505,174
Jun 18, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 1,901,286
Jun 17, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 480,858
Jun 14, 2024 0.0160 0.0170 0.0150 0.0150 0.0150 458,026
Jun 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 498,800
Jun 12, 2024 0.0160 0.0165 0.0150 0.0150 0.0150 423,535
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 150,942
Jun 7, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 1,451,289
Jun 6, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 841,174
Jun 5, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 756,885
Jun 4, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 100,025
Jun 3, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 195,927
May 31, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 518,589
May 30, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 38,462
May 29, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 10,019
May 28, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 103,940
May 27, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 10,940
May 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 319,348
May 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 36,451
May 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 550,760
May 20, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 179,408
May 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,290
May 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 60,000
May 15, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 56,601
May 14, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 1,342,800
May 13, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 171,751
May 10, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 288,464
May 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 52,083
May 8, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 3,367,087
May 7, 2024 0.0120 0.0120 0.0115 0.0120 0.0120 1,439,998
May 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 294,433
May 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 67,500
May 2, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 9,111
May 1, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 197,200
Apr 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 481,357
Apr 29, 2024 0.0140 0.0150 0.0135 0.0135 0.0135 4,966,295
Apr 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 123,339
Apr 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 59,062
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 21
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 462,809
Apr 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 16,700
Apr 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 151,794
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 131,936
Apr 11, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 637,568
Apr 10, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 130,182
Apr 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 192,000
Apr 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 5,000
Apr 5, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 387,056
Apr 4, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 815,569
Apr 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 77,693
Apr 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 704,951
Mar 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 175,873
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 619,594
Mar 20, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 187,499
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 785,950
Mar 18, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 104,731
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,431
Mar 14, 2024 0.0155 0.0155 0.0150 0.0150 0.0150 20,000
Mar 13, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 922,193
Mar 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 31
Mar 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 7,444
Mar 8, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 3,502,308
Mar 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 35,001
Mar 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 255,688
Mar 5, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 1,289,662
Mar 4, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 2,158,878
Mar 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,477,244
Feb 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 609,399
Feb 28, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 1,551,011
Feb 27, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 1,158,939
Feb 26, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 1,147,886
Feb 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 2,372,279
Feb 21, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 188,000
Feb 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 35,000
Feb 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 16, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 368,999
Feb 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 140,000
Feb 14, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 617,306
Feb 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,186,835
Feb 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 150,000
Feb 9, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 1,588,432
Feb 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 14,287
Feb 7, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 141,837
Feb 6, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 634,916
Feb 5, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 359,834
Feb 2, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 2,009,870
Feb 1, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,118,666
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 197,800
Jan 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 184,000
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 31,803
Jan 25, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,335,700
Jan 24, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 30,000
Jan 23, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 3,025,906
Jan 22, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 275,403
Jan 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 17, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 300,000
Jan 16, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 57,714
Jan 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 586
Jan 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 11, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 220,197
Jan 10, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 15
Jan 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 106,037
Jan 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 124,306
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 97,077
Jan 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 20,000
Jan 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 8
Dec 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 197,652
Dec 27, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 282,064
Dec 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,290
Dec 21, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 49,740
Dec 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 27
Dec 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 351,940
Dec 18, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 472,563
Dec 15, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 985,988
Dec 14, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 1,263,121
Dec 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 386,067
Dec 12, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 449,934
Dec 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 275,032
Dec 8, 2023 0.0160 0.0160 0.0140 0.0140 0.0140 365,701
Dec 7, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 6, 2023 0.0160 0.0160 0.0150 0.0160 0.0160 413,392
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,365,104
Dec 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,826,885
Dec 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 684,284
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 29,623
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 354,511
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 27, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 3,480,000
Nov 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,517
Nov 23, 2023 0.0150 0.0165 0.0150 0.0150 0.0150 1,313,089
Nov 22, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 150,000
Nov 21, 2023 0.0160 0.0160 0.0150 0.0160 0.0160 759,082
Nov 20, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 703,295
Nov 17, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 4,043,733
Nov 16, 2023 0.0160 0.0190 0.0140 0.0160 0.0160 2,768,011
Nov 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 20,000
Nov 14, 2023 0.0180 0.0200 0.0180 0.0200 0.0200 52,714
Nov 13, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 1,207,293
Nov 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 148,678
Nov 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 88,823
Nov 8, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 6,000

Related Tickers