Adherium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 163 |
| 2026-06-22 | 0.002 | 0.002 | 0.001 | 0.002 | 0.200 | 37,763 |
| 2026-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 52 |
| 2026-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,552 |
| 2026-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 8,110 |
| 2026-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 11 |
| 2026-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 11,879 |
| 2026-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 621 |
| 2026-06-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 30,270 |
| 2026-06-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 20,000 |
| 2026-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4,026 |
| 2026-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 180 |
| 2026-06-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 14,054 |
| 2026-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 10,000 |
| 2026-06-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 8,085 |
| 2026-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 24,134 |
| 2026-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,500 |
| 2026-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4 |
| 2026-05-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 65,445 |
| 2026-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 189 |
| 2026-05-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 22,250 |
| 2026-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 34 |
| 2026-05-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 3,371 |
| 2026-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 13 |
| 2026-05-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 10,000 |
| 2026-05-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3 |
| 2026-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 25,310 |
| 2026-04-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 5,016 |
| 2026-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 150 |
| 2026-04-15 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 360 |
| 2026-04-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 6,500 |
| 2026-04-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 6,423 |
| 2026-04-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 10,000 |
| 2026-04-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 10,000 |
| 2026-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,555 |
| 2026-03-25 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 36,906 |
| 2026-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,500 |
| 2026-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 167,335 |
| 2026-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 132,000 |
| 2026-03-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 10,000 |
| 2026-03-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 15,167 |
| 2026-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 400 |
| 2026-03-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 7,238 |
| 2026-03-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 177,033 |
| 2026-03-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 591,942 |
| 2026-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 10,190 |
| 2026-03-04 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 818 |
| 2026-03-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 1,123 |
| 2026-03-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 2,900 |
| 2026-02-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 30,000 |
| 2026-02-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 19,053 |
| 2026-02-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 34,221 |
| 2026-02-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 9,505 |
| 2026-02-23 | 0.003 | 0.003 | 0.002 | 0.003 | 0.300 | 76,198 |
| 2026-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 8,937 |
| 2026-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 111,832 |
| 2026-02-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.420 | 1 |
| 2026-02-09 | 0.005 | 0.005 | 0.005 | 0.005 | 0.420 | 23,762 |
| 2026-02-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.336 | 26,850 |
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.