Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.011	0.012	0.011	0.011	11.340	984
2022-07-27	0.011	0.012	0.011	0.011	11.340	2,959
2022-07-26	0.010	0.011	0.009	0.010	10.309	5,923
2022-07-25	0.010	0.010	0.009	0.009	9.278	2,771
2022-07-22	0.009	0.009	0.009	0.009	9.278	102
2022-07-21	0.010	0.010	0.010	0.010	10.309	19
2022-07-20	0.010	0.010	0.010	0.010	10.309	97
2022-07-19	0.009	0.009	0.009	0.009	9.278	485
2022-07-18	0.009	0.009	0.009	0.009	9.278	1,629
2022-07-15	0.009	0.009	0.009	0.009	9.278	2,720
2022-07-14	0.009	0.009	0.009	0.009	9.278	247
2022-07-11	0.008	0.008	0.008	0.008	8.247	6
2022-07-07	0.008	0.008	0.008	0.008	8.247	136
2022-07-05	0.008	0.008	0.008	0.008	8.247	1,754
2022-06-30	0.006	0.007	0.006	0.007	7.216	244
2022-06-29	0.006	0.007	0.006	0.007	7.216	144
2022-06-24	0.007	0.007	0.007	0.007	7.216	495
2022-06-23	0.007	0.007	0.007	0.007	7.216	50
2022-06-22	0.007	0.007	0.007	0.007	7.216	829
2022-06-21	0.007	0.007	0.007	0.007	7.216	2,842
2022-06-20	0.008	0.008	0.007	0.007	7.216	84
2022-06-17	0.008	0.008	0.008	0.008	8.247	0
2022-06-16	0.008	0.008	0.007	0.008	8.247	1,543
2022-06-15	0.008	0.008	0.007	0.007	7.216	833
2022-06-14	0.007	0.008	0.007	0.007	7.216	2,225
2022-06-10	0.008	0.008	0.007	0.007	7.216	388
2022-06-09	0.008	0.008	0.008	0.008	8.247	1,028
2022-06-08	0.009	0.009	0.007	0.007	7.216	6,230
2022-06-06	0.008	0.008	0.008	0.008	8.247	3
2022-06-03	0.010	0.010	0.009	0.009	9.278	213
2022-06-02	0.010	0.010	0.009	0.009	9.278	134
2022-05-31	0.010	0.010	0.010	0.010	10.309	16
2022-05-30	0.009	0.009	0.009	0.009	9.278	108
2022-05-27	0.009	0.010	0.009	0.010	10.309	97
2022-05-26	0.009	0.009	0.009	0.009	9.278	536
2022-05-25	0.011	0.011	0.009	0.009	9.278	730
2022-05-24	0.010	0.011	0.010	0.011	11.340	972
2022-05-20	0.009	0.011	0.009	0.011	11.340	1,046
2022-05-19	0.009	0.010	0.009	0.010	10.309	1,455
2022-05-18	0.009	0.009	0.008	0.008	8.247	1,409
2022-05-17	0.009	0.009	0.009	0.009	9.278	998
2022-05-16	0.008	0.009	0.008	0.009	9.278	418
2022-05-12	0.008	0.009	0.008	0.009	9.278	1,104
2022-05-11	0.009	0.009	0.007	0.008	8.247	5,977
2022-05-10	0.008	0.009	0.008	0.009	9.278	107
2022-05-09	0.009	0.009	0.008	0.009	9.278	519
2022-05-05	0.009	0.009	0.009	0.009	9.278	965
2022-05-04	0.009	0.010	0.009	0.009	9.278	4,406
2022-04-29	0.010	0.010	0.010	0.010	10.309	315
2022-04-28	0.010	0.011	0.010	0.011	11.340	102
2022-04-26	0.010	0.010	0.010	0.010	10.309	1,261
2022-04-22	0.010	0.010	0.010	0.010	10.309	1,763
2022-04-21	0.010	0.010	0.010	0.010	10.309	36
2022-04-20	0.010	0.010	0.010	0.010	10.309	122
2022-04-19	0.010	0.010	0.010	0.010	10.309	1,858
2022-04-14	0.010	0.010	0.010	0.010	10.309	85
2022-04-13	0.010	0.010	0.010	0.010	10.309	388
2022-04-12	0.009	0.010	0.009	0.010	10.309	2,230
2022-04-11	0.010	0.010	0.009	0.010	10.309	8,612
2022-04-08	0.010	0.010	0.010	0.010	10.309	20

← NewerPage 14 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.