ASX · AHF · stock
Australian Dairy Nutritionals Limited (AHF) stock price history
Every ASX trading session of Australian Dairy Nutritionals Limited from Jun 29, 2006 to Sep 28, 2026: 5,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHF adjusted close, 2006 to 2026
- A$0.6245
- All time high, 2006
- A$0.0430
- 52 week high, A$0.0140 low
- 5,124
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
AHF key facts
- Australian Dairy Nutritionals Limited (AHF) closed at A$0.0160 on Sep 28, 2026 on ASX.
- AHF's all time high close is A$0.6245, set on Nov 16, 2006; its all time low close is A$0.0030 on May 30, 2014.
- AHF's 52 week range is A$0.0140 to A$0.0430.
- AHF returned -61.0% over the year to Sep 28, 2026 and -69.8% over five years.
- Over ten years AHF returned -91%, -21.3% a year compounded.
- AHF's deepest drawdown was -99.5% from Jan 24, 2007 to May 30, 2014.
- DataCedar holds 5,124 daily sessions of AHF history from Jun 29, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AHF price chart, 2006 to 2026
AHF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -15.8% |
| 6 months | -46.7% |
| Year to date | -55.6% |
| 1 year | -61.0% |
| 3 years | -5.9% |
| 5 years | -69.8% |
| 10 years | -90.9% |
| Since Jun 29, 2006 | -96.4% |
| Compound annual growth, 20.2 years | -15.2% |
AHF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6245 on Nov 16, 2006
- All time low close
- A$0.0030 on May 30, 2014
- 52 week high
- A$0.0430 on Oct 3, 2025
- 52 week low
- A$0.0140 on Jun 22, 2026
- Deepest drawdown
- -99.5% from Jan 24, 2007 to May 30, 2014, not yet recovered
- Best single session
- +450.0% on Oct 27, 2014
- Worst single session
- -75.0% on May 30, 2014
- Volatility, 1 year annualised
- 78.5%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2014, +2,150%
- Worst calendar year
- 2008, -94%
AHF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 29, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0350 | A$0.0350 | A$0.0140 | A$0.0160 | -55.6% | 64.1M | 188 |
| 2025 | A$0.0810 | A$0.0900 | A$0.0330 | A$0.0360 | -52.6% | 157M | 253 |
| 2024 | A$0.0130 | A$0.0810 | A$0.0110 | A$0.0760 | +484.6% | 228.2M | 254 |
| 2023 | A$0.0450 | A$0.0450 | A$0.0120 | A$0.0130 | -71.1% | 155.8M | 252 |
| 2022 | A$0.0630 | A$0.1050 | A$0.0400 | A$0.0450 | -23.7% | 180.3M | 251 |
| 2021 | A$0.0610 | A$0.0720 | A$0.0430 | A$0.0590 | -1.7% | 193.1M | 254 |
| 2020 | A$0.1050 | A$0.1050 | A$0.0570 | A$0.0600 | -42.9% | 119.5M | 255 |
| 2019 | A$0.1200 | A$0.1950 | A$0.0970 | A$0.1050 | -12.5% | 129.7M | 253 |
| 2018 | A$0.1150 | A$0.2500 | A$0.0990 | A$0.1200 | +4.3% | 218.2M | 253 |
| 2017 | A$0.1750 | A$0.1800 | A$0.0950 | A$0.1150 | -34.3% | 95.9M | 252 |
| 2016 | A$0.3650 | A$0.4200 | A$0.1650 | A$0.1750 | -50.7% | 309.6M | 253 |
| 2015 | A$0.2850 | A$0.5900 | A$0.1250 | A$0.3550 | +31.5% | 259.2M | 255 |
| 2014 | A$0.0120 | A$0.3800 | A$0.0030 | A$0.2700 | +2,150% | 20.8M | 253 |
| 2013 | A$0.0120 | A$0.0190 | A$0.0120 | A$0.0120 | 0.0% | 2.3M | 253 |
| 2012 | A$0.0050 | A$0.0150 | A$0.0050 | A$0.0120 | +140.0% | 2M | 253 |
| 2011 | A$0.0200 | A$0.0300 | A$0.0050 | A$0.0050 | -75.0% | 3.9M | 248 |
| 2010 | A$0.0290 | A$0.0340 | A$0.0090 | A$0.0200 | +66.7% | 4M | 253 |
| 2009 | A$0.0247 | A$0.0350 | A$0.0092 | A$0.0120 | -51.5% | 2.5M | 254 |
| 2008 | A$0.3836 | A$0.4546 | A$0.0192 | A$0.0247 | -93.5% | 2.2M | 254 |
| 2007 | A$0.5040 | A$0.6245 | A$0.3301 | A$0.3836 | -23.9% | 3.5M | 253 |
| 2006 | A$0.4460 | A$0.6245 | A$0.4014 | A$0.5040 | n/a | 4.3M | 130 |
AHF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0160 | -15.8% |
| August 2026 | A$0.0190 | +18.7% |
| July 2026 | A$0.0160 | -11.1% |
| June 2026 | A$0.0180 | -10.0% |
| May 2026 | A$0.0200 | -9.1% |
| April 2026 | A$0.0220 | -21.4% |
| March 2026 | A$0.0280 | +3.7% |
| February 2026 | A$0.0270 | -6.9% |
| January 2026 | A$0.0290 | -19.4% |
| December 2025 | A$0.0360 | +2.9% |
| November 2025 | A$0.0350 | -10.3% |
| October 2025 | A$0.0390 | -4.9% |
About the AHF data
Daily bars. 5,124 sessions from Jun 29, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AHF share price history
