Australian Dairy Nutritionals Ltd Historical Data - AHF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	66.6666666667	0.03	0.059	0.027	2244153	0.03209589	DE
4	0.028	127.272727273	0.022	0.059	0.022	1294513	0.02850356	DE
12	0.032	177.777777778	0.018	0.059	0.017	1112534	0.02296802	DE
26	0.037	284.615384615	0.013	0.059	0.013	985983	0.02159293	DE
52	0.034	212.5	0.016	0.059	0.011	782978	0.01927483	DE
156	-0.003	-5.66037735849	0.053	0.105	0.011	711830	0.03892733	DE
260	-0.06	-54.5454545455	0.11	0.115	0.011	679332	0.04880005	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732857300	0.037	0.006	19.35	0.03	0.039	0.03	3194323
1732770900	0.031	0.002	6.90	0.03	0.031	0.029	3469846
1732684500	0.029	-0.001	-3.33	0.03	0.03	0.027	2312620
1732598100	0.03	0	0.00	0.03	0.03	0.027	1329035
1732511700	0.03	0.002	7.14	0.03	0.03	0.028	914943
1732252500	0.028	0	0.00	0.029	0.029	0.028	1581851
1732166100	0.028	0	0.00	0.028	0.029	0.027	959520
1732079700	0.028	0	0.00	0.028	0.028	0.027	980659
1731993300	0.028	0.002	7.69	0.026	0.028	0.026	2422455
1731906900	0.026	0.002	8.33	0.025	0.026	0.025	2358530
1731647700	0.024	0	0.00	0.024	0.025	0.024	1683696
1731561300	0.024	0	0.00	0.024	0.024	0.024	505220
1731474900	0.024	0	0.00	0.024	0.025	0.023	924314
1731388500	0.024	0	0.00	0.024	0.0245	0.023	815171
1731302100	0.024	0.001	4.35	0.024	0.024	0.024	101015
1731042900	0.023	0.001	4.55	0.023	0.024	0.023	701685
1730956500	0.022	0	0.00	0.022	0.022	0.022	63777
1730870100	0.022	0	0.00	0.022	0.022	0.022	242423
1730783700	0.022	-0.001	-4.35	0.022	0.022	0.022	95406
1730697300	0.023	0.001	4.55	0.022	0.025	0.022	1233774
1730438100	0.022	0.003	15.79	0.02	0.022	0.0195	1966675
1730351700	0.019	-0.001	-5.00	0.019	0.019	0.019	100000
1730265300	0.02	0	0.00	0.02	0.02	0.02	11686
1730178900	0.02	-0.001	-4.76	0.02	0.02	0.02	1612975
1730092500	0.021	0	0.00	0.02	0.021	0.02	674636
1729833300	0.021	0.0015	7.69	0.02	0.021	0.02	132542
1729746900	0.0195	-0.0005	-2.50	0.02	0.02	0.0195	39847
1729660500	0.02	-0.001	-4.76	0.021	0.021	0.02	751340
1729574100	0.021	0.001	5.00	0.0195	0.021	0.019	322014
1729487700	0.02	0.001	5.26	0.019	0.02	0.019	75000
1729228500	0.019	0	0.00	0.02	0.02	0.019	747229
1729142100	0.019	-0.001	-5.00	0.019	0.019	0.019	52000
1729055700	0.02	0.001	5.26	0.019	0.02	0.019	1117666
1728969300	0.019	0	0.00	0.019	0.019	0.019	0
1728882900	0.019	-0.001	-5.00	0.019	0.019	0.019	423560
1728623700	0.02	0	0.00	0.02	0.02	0.02	20000
1728537300	0.02	0.001	5.26	0.019	0.02	0.018	473210
1728450900	0.019	-0.001	-5.00	0.02	0.02	0.019	30518
1728364500	0.02	0.001	5.26	0.019	0.02	0.019	99563
1728278100	0.019	0	0.00	0.019	0.019	0.019	479953
1728022500	0.019	0	0.00	0.019	0.02	0.019	2164307
1727936100	0.019	0	0.00	0.019	0.019	0.019	14859185
1727849700	0.019	0	0.00	0.019	0.019	0.019	67844
1727763300	0.019	0	0.00	0.019	0.019	0.0185	1376316
1727676900	0.019	0	0.00	0.019	0.019	0.019	1849332
1727417700	0.019	0.001	5.56	0.018	0.019	0.017	449920
1727331300	0.018	0	0.00	0.018	0.018	0.017	440659
1727244900	0.018	0.001	5.88	0.018	0.018	0.018	27778
1727158500	0.017	-0.001	-5.56	0.018	0.018	0.017	259452
1727072100	0.018	0	0.00	0.018	0.018	0.018	55555
1726812900	0.018	0	0.00	0.017	0.018	0.017	52222
1726726500	0.018	0	0.00	0.018	0.018	0.018	153759
1726640100	0.018	0	0.00	0.018	0.018	0.018	211657
1726553700	0.018	-0.001	-5.26	0.019	0.019	0.018	158100
1726467300	0.019	0	0.00	0.019	0.019	0.017	2556049
1726208100	0.019	0	0.00	0.019	0.019	0.019	3885612
1726121700	0.019	0.001	5.56	0.018	0.019	0.018	551713
1726035300	0.018	0.001	5.88	0.016	0.018	0.016	934751
1725948900	0.017	-0.001	-5.56	0.018	0.018	0.017	339516
1725862500	0.018	-0.001	-5.26	0.018	0.018	0.018	47300
1725603300	0.019	0	0.00	0.021	0.021	0.019	5100520
1725516900	0.019	0.001	5.56	0.018	0.019	0.018	2550022
1725430500	0.018	0	0.00	0.018	0.018	0.018	0
1725344100	0.018	0	0.00	0.018	0.018	0.017	859940
1725257700	0.018	-0.002	-10.00	0.017	0.018	0.017	150060

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Australian Dairy Nutritionals Ltd (AHF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Australian Dairy Nutritionals Ltd (AHF) Historical

Australian Dairy Nutritionals Ltd (AHF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%