Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.010	0.010	0.010	0.010	10.309	369
2022-04-06	0.012	0.012	0.010	0.010	10.309	3,466
2022-04-04	0.011	0.011	0.011	0.011	11.340	448
2022-04-01	0.011	0.011	0.011	0.011	11.340	345
2022-03-31	0.011	0.011	0.011	0.011	11.340	1,945
2022-03-30	0.011	0.011	0.011	0.011	11.340	88
2022-03-29	0.010	0.011	0.010	0.011	11.340	190
2022-03-28	0.011	0.011	0.011	0.011	11.340	2,431
2022-03-25	0.011	0.011	0.011	0.011	11.340	211
2022-03-24	0.012	0.012	0.011	0.011	11.340	1,000
2022-03-23	0.011	0.012	0.011	0.012	12.371	3,294
2022-03-22	0.011	0.011	0.011	0.011	11.340	97
2022-03-21	0.012	0.012	0.012	0.012	12.371	0
2022-03-18	0.012	0.012	0.012	0.012	12.371	178
2022-03-17	0.011	0.012	0.011	0.012	12.371	63
2022-03-16	0.011	0.011	0.011	0.011	11.340	1,245
2022-03-15	0.010	0.011	0.010	0.011	11.340	543
2022-03-14	0.011	0.011	0.010	0.010	10.309	623
2022-03-11	0.011	0.011	0.011	0.011	11.340	79
2022-03-10	0.012	0.012	0.011	0.011	11.340	179
2022-03-09	0.011	0.011	0.011	0.011	11.340	159
2022-03-08	0.011	0.011	0.011	0.011	11.340	30
2022-03-07	0.012	0.012	0.011	0.011	11.340	7,148
2022-03-03	0.012	0.012	0.011	0.012	11.856	3,017
2022-03-02	0.011	0.011	0.011	0.011	11.340	792
2022-03-01	0.012	0.012	0.011	0.012	12.371	469
2022-02-28	0.012	0.012	0.012	0.012	12.371	97
2022-02-25	0.011	0.012	0.011	0.011	11.340	1,311
2022-02-24	0.011	0.011	0.011	0.011	11.340	1,125
2022-02-23	0.010	0.012	0.010	0.012	12.371	1,790
2022-02-22	0.012	0.012	0.010	0.010	10.309	3,545
2022-02-18	0.012	0.012	0.011	0.012	12.371	15,987
2022-02-16	0.013	0.013	0.012	0.012	12.371	538
2022-02-15	0.013	0.013	0.013	0.013	13.402	151
2022-02-14	0.014	0.014	0.013	0.013	13.402	1,611
2022-02-11	0.013	0.014	0.013	0.014	14.433	284
2022-02-10	0.014	0.014	0.013	0.013	13.402	3,434
2022-02-09	0.012	0.014	0.012	0.014	14.433	789
2022-02-08	0.013	0.013	0.013	0.013	13.402	485
2022-02-07	0.013	0.013	0.013	0.013	13.402	905
2022-02-04	0.013	0.013	0.013	0.013	13.402	59
2022-02-03	0.014	0.014	0.013	0.013	13.402	294
2022-02-02	0.013	0.014	0.013	0.014	13.917	374
2022-02-01	0.013	0.013	0.013	0.013	13.402	238
2022-01-31	0.012	0.013	0.012	0.013	12.886	56
2022-01-28	0.012	0.012	0.012	0.012	12.371	2,014
2022-01-27	0.013	0.013	0.013	0.013	13.402	175
2022-01-25	0.013	0.013	0.013	0.013	13.402	2,047
2022-01-24	0.014	0.014	0.013	0.013	13.402	5,305
2022-01-21	0.015	0.015	0.013	0.014	14.433	8,298
2022-01-20	0.014	0.016	0.013	0.014	14.433	16,228
2022-01-19	0.013	0.014	0.013	0.014	14.433	602
2022-01-18	0.013	0.014	0.013	0.013	13.402	2,631
2022-01-17	0.014	0.014	0.013	0.013	13.402	5,975
2022-01-14	0.013	0.013	0.013	0.013	13.402	1,442
2022-01-13	0.013	0.013	0.013	0.013	13.402	2,034
2022-01-12	0.013	0.013	0.013	0.013	13.402	136
2022-01-11	0.013	0.014	0.012	0.013	13.402	3,189
2022-01-10	0.012	0.013	0.012	0.012	12.371	794
2022-01-07	0.012	0.012	0.012	0.012	12.371	250

← NewerPage 15 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.