Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.012	0.013	0.012	0.013	0.936	3,361
2025-02-24	0.011	0.011	0.011	0.011	0.792	139,945
2025-02-20	0.011	0.011	0.011	0.011	0.792	6,451
2025-02-19	0.011	0.011	0.011	0.011	0.792	959
2025-02-17	0.012	0.013	0.012	0.013	0.900	694
2025-02-14	0.011	0.011	0.011	0.011	0.792	1,583
2025-02-11	0.012	0.012	0.012	0.012	0.864	610
2025-02-10	0.012	0.012	0.012	0.012	0.864	1
2025-02-07	0.011	0.012	0.011	0.012	0.864	12,614
2025-02-05	0.011	0.011	0.011	0.011	0.792	2,083
2025-02-04	0.012	0.012	0.012	0.012	0.864	741
2025-01-31	0.014	0.014	0.010	0.012	0.864	33,299
2025-01-30	0.015	0.015	0.015	0.015	1.080	1
2025-01-28	0.014	0.015	0.014	0.015	1.080	1,875
2025-01-24	0.014	0.015	0.012	0.015	1.080	2,903
2025-01-23	0.014	0.014	0.014	0.014	1.008	0
2025-01-22	0.014	0.014	0.014	0.014	1.008	695
2025-01-20	0.014	0.014	0.014	0.014	1.008	2,441
2025-01-15	0.014	0.015	0.014	0.015	1.080	1,530
2025-01-14	0.013	0.014	0.012	0.012	0.864	4,829
2025-01-09	0.014	0.014	0.014	0.014	1.008	556
2025-01-07	0.014	0.014	0.014	0.014	1.008	97
2025-01-03	0.013	0.014	0.013	0.014	1.008	1,011
2025-01-02	0.014	0.014	0.014	0.014	1.008	1,667
2024-12-31	0.014	0.014	0.014	0.014	1.008	2,778
2024-12-30	0.014	0.015	0.013	0.014	1.008	10,124
2024-12-27	0.015	0.015	0.015	0.015	1.080	2,323
2024-12-24	0.013	0.014	0.013	0.014	1.008	6,093
2024-12-20	0.012	0.013	0.012	0.013	0.936	2,256
2024-12-19	0.012	0.012	0.012	0.012	0.864	579
2024-12-18	0.012	0.013	0.011	0.011	0.792	365
2024-12-17	0.012	0.012	0.011	0.011	0.792	4,882
2024-12-16	0.013	0.013	0.012	0.012	0.864	1,010
2024-12-13	0.013	0.013	0.013	0.013	0.936	1,734
2024-12-11	0.012	0.013	0.011	0.013	0.936	4,847
2024-12-10	0.011	0.012	0.011	0.011	0.792	12,729
2024-12-09	0.011	0.011	0.011	0.011	0.792	2,598
2024-12-06	0.012	0.012	0.010	0.010	0.720	12,485
2024-12-05	0.011	0.012	0.011	0.012	0.864	2,948
2024-12-04	0.011	0.011	0.011	0.011	0.792	6,948
2024-12-03	0.011	0.011	0.011	0.011	0.792	3,144
2024-12-02	0.011	0.011	0.011	0.011	0.792	2,529
2024-11-29	0.011	0.011	0.011	0.011	0.792	4,252
2024-11-27	0.010	0.010	0.010	0.010	0.720	3,628
2024-11-26	0.010	0.011	0.010	0.010	0.720	5,481
2024-11-25	0.010	0.010	0.010	0.010	0.720	10,209
2024-11-22	0.010	0.010	0.010	0.010	0.720	5,535
2024-11-21	0.010	0.010	0.010	0.010	0.720	2,003
2024-11-20	0.010	0.010	0.010	0.010	0.720	1
2024-11-18	0.010	0.010	0.010	0.010	0.720	2
2024-11-15	0.010	0.010	0.010	0.010	0.720	694
2024-11-14	0.011	0.011	0.011	0.011	0.792	1,878
2024-11-12	0.009	0.009	0.009	0.009	0.648	3,644
2024-11-08	0.010	0.011	0.009	0.011	0.792	3,996
2024-11-07	0.010	0.010	0.010	0.010	0.720	33,969
2024-11-05	0.011	0.011	0.009	0.009	0.648	42,703
2024-11-04	0.011	0.011	0.011	0.011	0.792	4,408
2024-11-01	0.013	0.013	0.011	0.011	0.792	23,813
2024-10-31	0.014	0.014	0.012	0.013	0.936	14,329
2024-10-30	0.015	0.015	0.014	0.014	1.008	12,950

← NewerPage 6 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.