Adherium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 485 |
| 2023-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 2.062 | 38,801 |
| 2023-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 229 |
| 2023-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 651 |
| 2023-11-23 | 0.002 | 0.003 | 0.002 | 0.003 | 3.093 | 346 |
| 2023-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 2,107 |
| 2023-11-21 | 0.004 | 0.004 | 0.003 | 0.003 | 3.093 | 2,544 |
| 2023-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 29,101 |
| 2023-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 106 |
| 2023-11-16 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 263 |
| 2023-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 970 |
| 2023-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 3,262 |
| 2023-11-06 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 272 |
| 2023-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 194 |
| 2023-11-01 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 4,200 |
| 2023-10-31 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 388 |
| 2023-10-30 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 388 |
| 2023-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-10-24 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 97 |
| 2023-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 378 |
| 2023-10-19 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 485 |
| 2023-10-18 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-10-17 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-10-16 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 485 |
| 2023-10-12 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-10-11 | 0.004 | 0.004 | 0.003 | 0.004 | 3.608 | 1,614 |
| 2023-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 1,409 |
| 2023-10-09 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 1,698 |
| 2023-10-06 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-10-04 | 0.004 | 0.004 | 0.003 | 0.004 | 4.124 | 909 |
| 2023-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 2,250 |
| 2023-09-28 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 988 |
| 2023-09-27 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 97 |
| 2023-09-26 | 0.004 | 0.004 | 0.003 | 0.003 | 3.093 | 1,310 |
| 2023-09-22 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 293 |
| 2023-09-20 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 485 |
| 2023-09-19 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 694 |
| 2023-09-18 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 980 |
| 2023-09-15 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 33 |
| 2023-09-14 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 935 |
| 2023-09-13 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 971 |
| 2023-09-11 | 0.005 | 0.005 | 0.005 | 0.005 | 5.155 | 1 |
| 2023-09-08 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 243 |
| 2023-09-06 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 243 |
| 2023-09-05 | 0.005 | 0.005 | 0.004 | 0.005 | 4.639 | 435 |
| 2023-09-04 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 245 |
| 2023-09-01 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 51 |
| 2023-08-30 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 1,445 |
| 2023-08-29 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 541 |
| 2023-08-25 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-08-24 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 99 |
| 2023-08-23 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 485 |
| 2023-08-22 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 238 |
| 2023-08-21 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 970 |
| 2023-08-18 | 0.005 | 0.005 | 0.004 | 0.004 | 4.124 | 1,311 |
| 2023-08-17 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 645 |
| 2023-08-16 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 4,541 |
| 2023-08-15 | 0.005 | 0.005 | 0.005 | 0.005 | 5.155 | 97 |
| 2023-08-14 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 289 |
| 2023-08-10 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 1,554 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.