ASX · AHL · stock
Adrad Holdings Limited (AHL) stock price history
Every ASX trading session of Adrad Holdings Limited from Sep 30, 2022 to Nov 13, 2026: 1,059 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
AHL adjusted close, 2022 to 2026
- A$1.55
- All time high, 2026
- A$1.59
- 52 week high, A$0.8874 low
- 1,059
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AHL key facts
- Adrad Holdings Limited (AHL) closed at A$1.16 on Nov 13, 2026 on ASX.
- AHL's all time high close is A$1.55, set on Sep 4, 2026; its all time low close is A$0.5276 on Apr 7, 2025.
- AHL's 52 week range is A$0.8874 to A$1.59.
- AHL returned +32.2% over the year to Nov 13, 2026.
- Since Sep 30, 2022 AHL returned -13%, -3.4% a year compounded.
- AHL's deepest drawdown was -61.0% from Oct 3, 2022 to Apr 7, 2025.
- DataCedar holds 1,059 daily sessions of AHL history from Sep 30, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AHL price chart, 2022 to 2026
AHL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.7% |
| 3 months | -2.9% |
| 6 months | -7.1% |
| Year to date | +16.1% |
| 1 year | +32.2% |
| 3 years | +54.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2022 | -13.3% |
| Compound annual growth, 4.1 years | -3.4% |
AHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.55 on Sep 4, 2026
- All time low close
- A$0.5276 on Apr 7, 2025
- 52 week high
- A$1.59 on Sep 7, 2026
- 52 week low
- A$0.8874 on Feb 2, 2026
- Deepest drawdown
- -61.0% from Oct 3, 2022 to Apr 7, 2025, recovered Jun 10, 2026
- Best single session
- +16.8% on Aug 18, 2026
- Worst single session
- -14.6% on Aug 26, 2025
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +62%
- Worst calendar year
- 2023, -24%
AHL 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. 2022 starts on Sep 30, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9892 | A$1.59 | A$0.8874 | A$1.16 | +16.1% | 13.3M | 236 |
| 2025 | A$0.6168 | A$1.07 | A$0.5247 | A$0.9989 | +62.0% | 12.5M | 253 |
| 2024 | A$0.7292 | A$0.9922 | A$0.5818 | A$0.6168 | -14.4% | 7.8M | 254 |
| 2023 | A$0.9529 | A$1.01 | A$0.6581 | A$0.7204 | -24.4% | 12.6M | 252 |
| 2022 | A$1.32 | A$1.42 | A$0.9529 | A$0.9529 | n/a | 3.8M | 64 |
AHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.16 | -14.1% |
| October 2026 | A$1.35 | -8.2% |
| September 2026 | A$1.47 | +21.1% |
| August 2026 | A$1.21 | +1.2% |
| July 2026 | A$1.20 | -15.9% |
| June 2026 | A$1.43 | +9.4% |
| May 2026 | A$1.30 | 0.0% |
| April 2026 | A$1.30 | +25.0% |
| March 2026 | A$1.04 | +1.3% |
| February 2026 | A$1.03 | +7.1% |
| January 2026 | A$0.9601 | -3.9% |
| December 2025 | A$0.9989 | 0.0% |
About the AHL data
Daily bars. 1,059 sessions from Sep 30, 2022 to Nov 13, 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 21, 2026 forward, most recent session Nov 10, 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 Sep 30, 2022, 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/asx%3AAHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AHL share price history
