Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	0.005	0.006	0.005	0.006	0.504	6,845
2025-07-03	0.005	0.005	0.005	0.005	0.420	1,948
2025-07-02	0.004	0.005	0.004	0.005	0.420	23,075
2025-07-01	0.005	0.005	0.005	0.005	0.420	7,234
2025-06-30	0.005	0.005	0.004	0.004	0.336	44,483
2025-06-27	0.005	0.006	0.005	0.006	0.504	1,236
2025-06-26	0.007	0.007	0.006	0.006	0.504	23,928
2025-06-23	0.007	0.007	0.007	0.007	0.504	1,856
2025-06-20	0.006	0.007	0.006	0.007	0.504	3,005
2025-06-18	0.007	0.007	0.007	0.007	0.504	1,984
2025-06-17	0.007	0.007	0.006	0.006	0.432	3,292
2025-06-16	0.007	0.007	0.007	0.007	0.504	12,724
2025-06-13	0.007	0.007	0.007	0.007	0.504	244
2025-06-10	0.007	0.007	0.007	0.007	0.504	62
2025-06-06	0.007	0.007	0.007	0.007	0.504	28
2025-06-05	0.007	0.007	0.007	0.007	0.504	5,412
2025-06-04	0.007	0.007	0.007	0.007	0.504	2,167
2025-06-03	0.007	0.007	0.007	0.007	0.504	148
2025-05-30	0.007	0.007	0.007	0.007	0.504	694
2025-05-26	0.007	0.007	0.007	0.007	0.504	1
2025-05-19	0.007	0.007	0.007	0.007	0.504	2,606
2025-05-15	0.008	0.008	0.008	0.008	0.576	2
2025-05-14	0.008	0.008	0.008	0.008	0.576	44
2025-05-13	0.008	0.008	0.008	0.008	0.576	146
2025-05-12	0.007	0.007	0.007	0.007	0.504	12,866
2025-05-06	0.008	0.008	0.008	0.008	0.576	1,667
2025-05-02	0.008	0.008	0.008	0.008	0.576	694
2025-05-01	0.007	0.007	0.007	0.007	0.504	18,338
2025-04-30	0.009	0.009	0.007	0.007	0.504	28,373
2025-04-29	0.009	0.009	0.009	0.009	0.648	4,167
2025-04-28	0.009	0.009	0.009	0.009	0.648	784
2025-04-17	0.009	0.009	0.008	0.009	0.648	1,419
2025-04-11	0.009	0.009	0.009	0.009	0.648	2,778
2025-04-10	0.009	0.009	0.009	0.009	0.648	697
2025-04-09	0.008	0.008	0.008	0.008	0.576	556
2025-04-08	0.009	0.009	0.008	0.008	0.576	20,480
2025-04-07	0.009	0.009	0.008	0.009	0.648	15,049
2025-04-04	0.010	0.010	0.009	0.009	0.648	1,071
2025-04-02	0.010	0.010	0.010	0.010	0.720	2,130
2025-04-01	0.010	0.010	0.010	0.010	0.720	2,375
2025-03-31	0.011	0.011	0.011	0.011	0.792	488
2025-03-28	0.011	0.012	0.011	0.012	0.864	1,624
2025-03-27	0.011	0.011	0.011	0.011	0.792	278
2025-03-25	0.012	0.012	0.011	0.011	0.792	2,025
2025-03-21	0.011	0.011	0.011	0.011	0.792	5,979
2025-03-20	0.010	0.010	0.010	0.010	0.720	1,803
2025-03-19	0.011	0.011	0.011	0.011	0.792	1,389
2025-03-18	0.010	0.011	0.010	0.011	0.792	3,308
2025-03-17	0.010	0.010	0.010	0.010	0.720	4,916
2025-03-14	0.010	0.010	0.010	0.010	0.720	1,494
2025-03-13	0.010	0.011	0.010	0.011	0.756	278,211
2025-03-12	0.010	0.010	0.010	0.010	0.720	1,389
2025-03-11	0.010	0.010	0.010	0.010	0.720	22,431
2025-03-10	0.011	0.011	0.011	0.011	0.792	255
2025-03-07	0.011	0.011	0.011	0.011	0.792	2,314
2025-03-06	0.011	0.011	0.010	0.010	0.720	2,315
2025-03-05	0.010	0.011	0.010	0.011	0.792	840
2025-03-04	0.011	0.011	0.011	0.011	0.792	8,563
2025-03-03	0.011	0.011	0.011	0.011	0.792	319
2025-02-28	0.011	0.011	0.011	0.011	0.792	77

← NewerPage 5 of 16 · 950 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.