Adherium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1,548 |
| 2023-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1 |
| 2023-03-24 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 4,560 |
| 2023-03-23 | 0.003 | 0.003 | 0.002 | 0.002 | 2.062 | 17,280 |
| 2023-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 9,554 |
| 2023-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 103 |
| 2023-03-16 | 0.002 | 0.003 | 0.002 | 0.003 | 2.577 | 2 |
| 2023-03-15 | 0.002 | 0.003 | 0.002 | 0.003 | 3.093 | 893 |
| 2023-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 3 |
| 2023-03-13 | 0.004 | 0.004 | 0.003 | 0.003 | 3.093 | 21,713 |
| 2023-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 24 |
| 2023-03-09 | 0.004 | 0.004 | 0.003 | 0.003 | 3.093 | 292 |
| 2023-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 1 |
| 2023-03-06 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 364 |
| 2023-03-03 | 0.004 | 0.004 | 0.003 | 0.004 | 4.124 | 1,654 |
| 2023-03-02 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 679 |
| 2023-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 3.093 | 7 |
| 2023-02-27 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 146 |
| 2023-02-24 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 188 |
| 2023-02-23 | 0.004 | 0.004 | 0.003 | 0.004 | 3.608 | 942 |
| 2023-02-22 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 201 |
| 2023-02-20 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 209 |
| 2023-02-17 | 0.003 | 0.004 | 0.003 | 0.004 | 3.608 | 51 |
| 2023-02-16 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 38,995 |
| 2023-02-15 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 1,649 |
| 2023-02-14 | 0.003 | 0.004 | 0.003 | 0.004 | 4.124 | 59,190 |
| 2023-02-13 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 287 |
| 2023-02-10 | 0.004 | 0.004 | 0.003 | 0.004 | 4.124 | 231 |
| 2023-02-09 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 24,282 |
| 2023-02-06 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 2,524 |
| 2023-02-02 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 4 |
| 2023-01-31 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 201 |
| 2023-01-30 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 64,041 |
| 2023-01-27 | 0.004 | 0.005 | 0.004 | 0.005 | 5.155 | 474 |
| 2023-01-25 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 4 |
| 2023-01-24 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 592 |
| 2023-01-23 | 0.005 | 0.005 | 0.004 | 0.004 | 4.124 | 2,651 |
| 2023-01-20 | 0.005 | 0.006 | 0.005 | 0.006 | 5.670 | 1,268 |
| 2023-01-19 | 0.005 | 0.005 | 0.004 | 0.005 | 5.155 | 8,543 |
| 2023-01-18 | 0.005 | 0.005 | 0.005 | 0.005 | 5.155 | 87 |
| 2023-01-17 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 2,668 |
| 2023-01-16 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 6 |
| 2023-01-13 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 598 |
| 2023-01-12 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 131 |
| 2023-01-10 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 1,983 |
| 2023-01-09 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 4,690 |
| 2023-01-06 | 0.004 | 0.005 | 0.004 | 0.005 | 4.639 | 97 |
| 2023-01-05 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 931 |
| 2023-01-03 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 320 |
| 2022-12-29 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 445 |
| 2022-12-28 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 393 |
| 2022-12-23 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 800 |
| 2022-12-22 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 340 |
| 2022-12-21 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 728 |
| 2022-12-20 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 664 |
| 2022-12-19 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 3,681 |
| 2022-12-16 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 2,538 |
| 2022-12-15 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 1,850 |
| 2022-12-14 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 1,940 |
| 2022-12-13 | 0.004 | 0.004 | 0.004 | 0.004 | 4.124 | 49 |
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.