Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.005	0.005	0.005	0.005	0.420	15,185
2025-10-15	0.005	0.005	0.004	0.005	0.378	14,262
2025-10-14	0.004	0.005	0.004	0.005	0.378	8,363
2025-10-13	0.005	0.005	0.005	0.005	0.420	467
2025-10-09	0.005	0.005	0.005	0.005	0.420	1
2025-10-08	0.005	0.005	0.005	0.005	0.420	131
2025-10-07	0.005	0.005	0.005	0.005	0.420	14,286
2025-10-06	0.005	0.005	0.005	0.005	0.420	17,919
2025-10-03	0.004	0.005	0.004	0.005	0.420	714
2025-10-02	0.004	0.005	0.004	0.005	0.378	476
2025-10-01	0.004	0.004	0.004	0.004	0.336	1,667
2025-09-30	0.004	0.004	0.004	0.004	0.336	4,643
2025-09-29	0.004	0.004	0.004	0.004	0.336	1,304
2025-09-25	0.004	0.004	0.004	0.004	0.336	21,944
2025-09-24	0.005	0.005	0.004	0.004	0.336	176,053
2025-09-23	0.004	0.005	0.004	0.005	0.378	238
2025-09-22	0.004	0.005	0.004	0.005	0.378	2,176
2025-09-18	0.004	0.005	0.004	0.005	0.378	1,167
2025-09-17	0.005	0.005	0.004	0.004	0.336	33,198
2025-09-16	0.005	0.005	0.004	0.004	0.336	33,384
2025-09-15	0.006	0.006	0.005	0.005	0.420	277,663
2025-09-12	0.005	0.005	0.005	0.005	0.420	1,098
2025-09-11	0.006	0.006	0.006	0.006	0.504	62
2025-09-05	0.005	0.006	0.005	0.006	0.504	12,547
2025-09-04	0.006	0.006	0.006	0.006	0.504	2,919
2025-09-03	0.005	0.005	0.005	0.005	0.420	32
2025-09-02	0.005	0.005	0.005	0.005	0.420	773
2025-09-01	0.005	0.005	0.004	0.005	0.420	13,128
2025-08-29	0.005	0.005	0.005	0.005	0.420	1
2025-08-28	0.004	0.005	0.004	0.005	0.420	21,677
2025-08-27	0.005	0.005	0.005	0.005	0.420	13,095
2025-08-25	0.005	0.005	0.005	0.005	0.420	23,810
2025-08-21	0.005	0.005	0.005	0.005	0.420	3
2025-08-20	0.005	0.005	0.005	0.005	0.420	20,452
2025-08-19	0.005	0.005	0.005	0.005	0.420	5,556
2025-08-18	0.005	0.005	0.005	0.005	0.420	45,138
2025-08-14	0.004	0.005	0.004	0.005	0.420	7,144
2025-08-12	0.004	0.005	0.004	0.005	0.420	10,179
2025-08-11	0.005	0.005	0.005	0.005	0.420	3
2025-08-08	0.004	0.005	0.004	0.005	0.420	3,664
2025-08-06	0.004	0.004	0.004	0.004	0.336	3,257
2025-08-05	0.004	0.004	0.004	0.004	0.336	5,175
2025-08-04	0.004	0.004	0.004	0.004	0.336	58,728
2025-07-31	0.005	0.005	0.005	0.005	0.420	11,906
2025-07-30	0.005	0.005	0.005	0.005	0.420	1,190
2025-07-29	0.005	0.005	0.005	0.005	0.420	2,383
2025-07-28	0.005	0.005	0.005	0.005	0.420	9
2025-07-25	0.005	0.005	0.005	0.005	0.420	16,780
2025-07-24	0.005	0.005	0.005	0.005	0.420	6,235
2025-07-23	0.005	0.005	0.005	0.005	0.420	30,956
2025-07-22	0.005	0.005	0.005	0.005	0.420	60,350
2025-07-21	0.005	0.005	0.005	0.005	0.420	20
2025-07-18	0.006	0.006	0.005	0.005	0.420	43,337
2025-07-17	0.006	0.006	0.006	0.006	0.504	12,330
2025-07-16	0.007	0.007	0.007	0.007	0.588	14,048
2025-07-15	0.006	0.007	0.006	0.007	0.588	6,190
2025-07-14	0.006	0.006	0.006	0.006	0.504	359
2025-07-11	0.006	0.006	0.006	0.006	0.504	4,764
2025-07-10	0.005	0.005	0.005	0.005	0.420	1,668
2025-07-09	0.006	0.006	0.006	0.006	0.504	7,738

← NewerPage 4 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.