Adherium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 0.005 | 0.005 | 0.004 | 0.004 | 4.124 | 2,071 |
| 2023-08-04 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 1,654 |
| 2023-08-02 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 487 |
| 2023-08-01 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 398 |
| 2023-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 286 |
| 2023-07-28 | 0.004 | 0.004 | 0.003 | 0.004 | 4.124 | 7,452 |
| 2023-07-27 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 2,329 |
| 2023-07-26 | 0.005 | 0.005 | 0.004 | 0.004 | 4.124 | 9,816 |
| 2023-07-25 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 13,048 |
| 2023-07-20 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 1,229 |
| 2023-07-19 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 460 |
| 2023-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,940 |
| 2023-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 510 |
| 2023-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 5 |
| 2023-07-13 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 358 |
| 2023-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 816 |
| 2023-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 37 |
| 2023-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,551 |
| 2023-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 485 |
| 2023-07-06 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 160 |
| 2023-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 775 |
| 2023-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 4,355 |
| 2023-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 190 |
| 2023-06-30 | 0.002 | 0.003 | 0.002 | 0.003 | 2.577 | 21 |
| 2023-06-28 | 0.002 | 0.003 | 0.002 | 0.003 | 3.093 | 554 |
| 2023-06-27 | 0.003 | 0.003 | 0.002 | 0.003 | 2.577 | 178 |
| 2023-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,068 |
| 2023-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 3,661 |
| 2023-06-21 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 970 |
| 2023-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 970 |
| 2023-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 261 |
| 2023-06-15 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 243 |
| 2023-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 27 |
| 2023-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 2,475 |
| 2023-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 44 |
| 2023-05-30 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 168 |
| 2023-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 12,145 |
| 2023-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,660 |
| 2023-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,434 |
| 2023-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 24,347 |
| 2023-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 2,052 |
| 2023-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 10 |
| 2023-05-15 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 144 |
| 2023-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 0 |
| 2023-05-09 | 0.004 | 0.004 | 0.003 | 0.003 | 3.093 | 35,904 |
| 2023-05-05 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 243 |
| 2023-05-04 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,887 |
| 2023-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 5,375 |
| 2023-05-02 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 254 |
| 2023-05-01 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 3 |
| 2023-04-28 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 135 |
| 2023-04-27 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 194 |
| 2023-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 97 |
| 2023-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 388 |
| 2023-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 859 |
| 2023-04-14 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 2,580 |
| 2023-04-13 | 0.004 | 0.004 | 0.003 | 0.003 | 3.093 | 316 |
| 2023-03-31 | 0.004 | 0.004 | 0.003 | 0.004 | 3.608 | 601 |
| 2023-03-30 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 146 |
| 2023-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,548 |
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.