Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.012	0.012	0.012	0.012	12.371	509
2022-01-05	0.012	0.012	0.012	0.012	12.371	969
2022-01-04	0.011	0.013	0.010	0.011	11.340	14,405
2021-12-31	0.011	0.011	0.011	0.011	11.340	970
2021-12-30	0.012	0.012	0.011	0.012	12.371	1,644
2021-12-29	0.011	0.011	0.011	0.011	11.340	578
2021-12-24	0.011	0.011	0.011	0.011	11.340	4
2021-12-23	0.011	0.012	0.011	0.012	11.856	20
2021-12-22	0.011	0.011	0.011	0.011	11.340	224
2021-12-21	0.011	0.011	0.011	0.011	11.340	249
2021-12-20	0.011	0.011	0.010	0.011	11.340	6,209
2021-12-17	0.011	0.011	0.011	0.011	11.340	3,248
2021-12-16	0.011	0.011	0.011	0.011	11.340	87
2021-12-15	0.012	0.012	0.012	0.012	12.371	73
2021-12-14	0.012	0.012	0.012	0.012	12.371	87
2021-12-13	0.012	0.012	0.012	0.012	12.371	61
2021-12-10	0.012	0.012	0.012	0.012	12.371	970
2021-12-09	0.011	0.012	0.011	0.012	12.371	404
2021-12-08	0.012	0.012	0.011	0.012	12.371	1,236
2021-12-07	0.011	0.012	0.011	0.012	12.371	2,270
2021-12-06	0.012	0.012	0.010	0.010	10.309	8,788
2021-12-03	0.012	0.012	0.011	0.011	11.340	834
2021-12-02	0.012	0.012	0.011	0.011	11.340	1,931
2021-12-01	0.012	0.012	0.012	0.012	12.371	1,201
2021-11-30	0.013	0.013	0.012	0.012	12.371	3,604
2021-11-29	0.011	0.013	0.011	0.012	12.371	926
2021-11-26	0.013	0.013	0.011	0.011	11.340	4,478
2021-11-24	0.013	0.013	0.012	0.013	12.886	582
2021-11-23	0.012	0.012	0.011	0.012	12.371	2,906
2021-11-22	0.013	0.013	0.013	0.013	13.402	2,013
2021-11-19	0.012	0.012	0.012	0.012	12.371	2,062
2021-11-18	0.013	0.013	0.012	0.013	13.402	5,298
2021-11-17	0.013	0.013	0.013	0.013	13.402	79
2021-11-16	0.012	0.012	0.012	0.012	12.371	663
2021-11-15	0.012	0.012	0.012	0.012	12.371	485
2021-11-12	0.013	0.013	0.013	0.013	13.402	419
2021-11-11	0.012	0.013	0.012	0.012	12.371	299
2021-11-10	0.013	0.013	0.012	0.012	12.371	78
2021-11-09	0.014	0.014	0.012	0.013	13.402	6,072
2021-11-08	0.012	0.014	0.011	0.013	13.402	6,871
2021-11-05	0.013	0.013	0.011	0.012	12.371	16,316
2021-11-04	0.013	0.013	0.012	0.013	12.886	930
2021-11-03	0.013	0.013	0.012	0.012	12.371	5,289
2021-11-02	0.015	0.015	0.012	0.012	12.371	18,529
2021-11-01	0.014	0.014	0.014	0.014	14.433	243
2021-10-29	0.014	0.014	0.014	0.014	14.433	97
2021-10-28	0.014	0.014	0.014	0.014	14.433	1,407
2021-10-27	0.014	0.014	0.013	0.013	13.402	1,389
2021-10-26	0.014	0.014	0.014	0.014	14.433	666
2021-10-25	0.014	0.014	0.014	0.014	14.433	454
2021-10-22	0.014	0.014	0.013	0.013	13.402	873
2021-10-21	0.014	0.014	0.013	0.013	13.402	835
2021-10-20	0.014	0.014	0.014	0.014	14.433	126
2021-10-19	0.014	0.015	0.014	0.014	14.433	5,162
2021-10-18	0.015	0.015	0.014	0.014	14.433	606
2021-10-15	0.015	0.015	0.015	0.015	15.464	705
2021-10-14	0.014	0.015	0.014	0.014	14.433	1,117

← NewerPage 16 of 16 · 957 trading days

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.