Adherium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.004	0.004	0.004	0.004	4.124	3,157
2022-12-08	0.005	0.005	0.004	0.004	4.124	976
2022-12-07	0.005	0.005	0.005	0.005	5.155	1
2022-12-06	0.005	0.005	0.005	0.005	5.155	194
2022-12-05	0.005	0.005	0.004	0.005	5.155	13,509
2022-11-24	0.004	0.004	0.004	0.004	4.124	97
2022-11-23	0.004	0.005	0.004	0.005	4.639	116
2022-11-22	0.005	0.005	0.005	0.005	5.155	213
2022-11-18	0.004	0.004	0.004	0.004	4.124	521
2022-11-16	0.004	0.004	0.004	0.004	4.124	390
2022-11-15	0.004	0.004	0.004	0.004	4.124	104
2022-11-14	0.004	0.004	0.004	0.004	4.124	485
2022-11-11	0.004	0.004	0.004	0.004	4.124	1,117
2022-11-10	0.004	0.004	0.004	0.004	4.124	3,093
2022-11-09	0.004	0.004	0.004	0.004	4.124	48
2022-11-08	0.005	0.005	0.004	0.004	4.124	13,994
2022-11-07	0.005	0.005	0.004	0.004	4.124	24
2022-11-04	0.005	0.005	0.005	0.005	5.155	2,062
2022-11-03	0.005	0.005	0.005	0.005	5.155	2,086
2022-11-02	0.004	0.005	0.004	0.004	4.124	8,059
2022-10-28	0.004	0.005	0.004	0.005	5.155	10,947
2022-10-27	0.005	0.005	0.004	0.004	4.124	6,595
2022-10-25	0.005	0.005	0.005	0.005	5.155	1,010
2022-10-21	0.006	0.006	0.005	0.005	5.155	56
2022-10-20	0.006	0.006	0.006	0.006	6.186	86
2022-10-19	0.005	0.006	0.005	0.006	6.186	68
2022-10-14	0.005	0.005	0.005	0.005	5.155	57
2022-10-13	0.005	0.005	0.005	0.005	5.155	40
2022-10-11	0.005	0.005	0.005	0.005	5.155	905
2022-10-10	0.005	0.005	0.005	0.005	5.155	785
2022-10-07	0.006	0.006	0.006	0.006	6.186	109
2022-10-06	0.005	0.005	0.005	0.005	5.155	704
2022-10-04	0.005	0.005	0.004	0.004	4.124	1,210
2022-10-03	0.006	0.006	0.004	0.005	5.155	6,857
2022-09-28	0.006	0.006	0.005	0.005	5.155	804
2022-09-27	0.005	0.006	0.005	0.006	6.186	742
2022-09-26	0.006	0.006	0.006	0.006	6.186	2,268
2022-09-23	0.006	0.006	0.006	0.006	6.186	4,188
2022-09-19	0.008	0.008	0.007	0.007	7.216	205
2022-09-16	0.007	0.008	0.007	0.007	7.216	1,167
2022-09-12	0.008	0.008	0.008	0.008	8.247	210
2022-09-09	0.008	0.008	0.008	0.008	8.247	907
2022-09-08	0.008	0.008	0.007	0.007	7.216	1,802
2022-09-07	0.009	0.009	0.008	0.008	8.247	104
2022-08-30	0.008	0.009	0.008	0.009	9.278	228
2022-08-29	0.009	0.009	0.008	0.008	8.247	6,663
2022-08-25	0.009	0.010	0.009	0.010	10.309	465
2022-08-23	0.009	0.010	0.009	0.010	9.794	36
2022-08-19	0.010	0.010	0.009	0.009	9.278	711
2022-08-18	0.011	0.011	0.009	0.009	9.278	3,167
2022-08-17	0.010	0.010	0.010	0.010	10.309	218
2022-08-15	0.010	0.010	0.010	0.010	10.309	252
2022-08-09	0.010	0.011	0.010	0.011	11.340	511
2022-08-08	0.011	0.011	0.010	0.010	10.309	194
2022-08-05	0.011	0.011	0.011	0.011	11.340	1
2022-08-04	0.010	0.011	0.010	0.011	11.340	539
2022-08-03	0.011	0.011	0.010	0.010	10.309	561
2022-08-02	0.011	0.011	0.011	0.011	11.340	225
2022-08-01	0.011	0.011	0.011	0.011	11.340	106
2022-07-29	0.011	0.011	0.011	0.011	11.340	148

← NewerPage 13 of 16 · 957 trading daysOlder →

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.