Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.003	0.005	0.003	0.005	0.420	1,513
2026-02-04	0.004	0.004	0.003	0.004	0.336	33,911
2026-02-03	0.004	0.004	0.003	0.004	0.336	232,705
2026-02-02	0.006	0.006	0.004	0.004	0.336	88,407
2026-01-30	0.006	0.006	0.005	0.006	0.504	3,544
2026-01-29	0.005	0.005	0.005	0.005	0.420	595
2026-01-28	0.006	0.006	0.006	0.006	0.504	2,976
2026-01-27	0.005	0.006	0.005	0.006	0.462	25
2026-01-23	0.006	0.006	0.005	0.006	0.462	11,944
2026-01-22	0.006	0.007	0.006	0.006	0.504	64,853
2026-01-21	0.006	0.006	0.006	0.006	0.504	5,536
2026-01-20	0.007	0.007	0.006	0.007	0.546	1,262
2026-01-19	0.006	0.007	0.006	0.007	0.546	1,512
2026-01-16	0.006	0.006	0.006	0.006	0.504	13,010
2026-01-15	0.007	0.007	0.006	0.006	0.504	164,157
2026-01-14	0.007	0.007	0.006	0.007	0.588	11,927
2026-01-13	0.007	0.007	0.007	0.007	0.588	24,891
2026-01-12	0.007	0.007	0.007	0.007	0.588	120,725
2026-01-09	0.008	0.008	0.008	0.008	0.672	24,746
2026-01-08	0.007	0.008	0.007	0.008	0.672	118,188
2026-01-07	0.006	0.007	0.006	0.007	0.588	116,841
2026-01-06	0.006	0.006	0.005	0.006	0.504	27,452
2026-01-05	0.005	0.006	0.005	0.006	0.462	13,121
2026-01-02	0.005	0.005	0.005	0.005	0.420	6,717
2025-12-31	0.006	0.006	0.005	0.005	0.420	27,953
2025-12-30	0.005	0.006	0.005	0.006	0.504	10,589
2025-12-29	0.005	0.006	0.005	0.006	0.504	86,428
2025-12-24	0.003	0.006	0.003	0.005	0.420	308,628
2025-12-19	0.003	0.003	0.003	0.003	0.252	20,270
2025-12-18	0.004	0.004	0.004	0.004	0.336	36,072
2025-12-17	0.003	0.004	0.003	0.004	0.336	7,144
2025-12-16	0.004	0.004	0.003	0.003	0.252	34,081
2025-12-12	0.004	0.004	0.004	0.004	0.336	1
2025-12-09	0.004	0.004	0.004	0.004	0.336	4,167
2025-12-05	0.004	0.004	0.004	0.004	0.336	4,167
2025-12-04	0.004	0.004	0.004	0.004	0.336	2,977
2025-12-03	0.003	0.004	0.003	0.004	0.336	9,531
2025-12-02	0.004	0.004	0.004	0.004	0.336	2,976
2025-12-01	0.004	0.004	0.004	0.004	0.336	2,976
2025-11-28	0.004	0.004	0.004	0.004	0.336	2
2025-11-27	0.004	0.004	0.004	0.004	0.336	17,180
2025-11-24	0.004	0.004	0.004	0.004	0.336	29
2025-11-21	0.003	0.004	0.003	0.004	0.336	5,655
2025-11-20	0.004	0.004	0.004	0.004	0.336	9,525
2025-11-17	0.004	0.004	0.004	0.004	0.336	33,966
2025-11-14	0.004	0.004	0.004	0.004	0.336	20,064
2025-11-13	0.004	0.004	0.004	0.004	0.336	21,783
2025-11-12	0.004	0.004	0.004	0.004	0.336	8,333
2025-11-10	0.005	0.005	0.005	0.005	0.420	2
2025-11-07	0.004	0.005	0.004	0.005	0.420	91,966
2025-11-06	0.004	0.005	0.004	0.005	0.378	1,905
2025-11-05	0.004	0.004	0.004	0.004	0.336	10,714
2025-11-04	0.004	0.005	0.004	0.005	0.378	26,687
2025-10-31	0.004	0.005	0.004	0.005	0.378	2,913
2025-10-30	0.004	0.005	0.004	0.005	0.378	11,925
2025-10-28	0.004	0.005	0.004	0.004	0.336	26,928
2025-10-27	0.005	0.005	0.004	0.004	0.336	9,499
2025-10-23	0.004	0.005	0.004	0.005	0.420	92,958
2025-10-22	0.005	0.005	0.005	0.005	0.420	630
2025-10-21	0.004	0.005	0.004	0.005	0.420	10,373

← NewerPage 3 of 16 · 956 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.