Adherium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 5 |
| 2024-10-28 | 0.016 | 0.016 | 0.016 | 0.016 | 1.152 | 1,181 |
| 2024-10-25 | 0.015 | 0.015 | 0.014 | 0.014 | 1.008 | 3,036 |
| 2024-10-24 | 0.014 | 0.017 | 0.014 | 0.015 | 1.080 | 31,944 |
| 2024-10-23 | 0.014 | 0.015 | 0.014 | 0.015 | 1.080 | 8,893 |
| 2024-10-22 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 957 |
| 2024-10-21 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 54 |
| 2024-10-18 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 972 |
| 2024-10-17 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 972 |
| 2024-10-16 | 0.015 | 0.015 | 0.014 | 0.014 | 1.008 | 2,109 |
| 2024-10-15 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 21,748 |
| 2024-10-14 | 0.015 | 0.017 | 0.015 | 0.017 | 1.224 | 16,615 |
| 2024-10-08 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 1,389 |
| 2024-10-07 | 0.014 | 0.014 | 0.013 | 0.013 | 0.936 | 3,245 |
| 2024-10-03 | 0.013 | 0.013 | 0.013 | 0.013 | 0.936 | 2,382 |
| 2024-09-30 | 0.013 | 0.013 | 0.012 | 0.012 | 0.864 | 7,179 |
| 2024-09-26 | 0.013 | 0.013 | 0.012 | 0.012 | 0.864 | 2,083 |
| 2024-09-25 | 0.013 | 0.013 | 0.013 | 0.013 | 0.936 | 144 |
| 2024-09-24 | 0.014 | 0.014 | 0.013 | 0.013 | 0.936 | 942 |
| 2024-09-23 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 22 |
| 2024-09-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.936 | 134 |
| 2024-09-18 | 0.014 | 0.014 | 0.014 | 0.014 | 1.008 | 3,458 |
| 2024-09-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.936 | 1,069 |
| 2024-09-16 | 0.012 | 0.012 | 0.012 | 0.012 | 0.864 | 23 |
| 2024-09-13 | 0.013 | 0.013 | 0.011 | 0.012 | 0.864 | 6,305 |
| 2024-09-10 | 0.013 | 0.013 | 0.013 | 0.013 | 0.936 | 4,609 |
| 2024-09-09 | 0.013 | 0.013 | 0.013 | 0.013 | 0.936 | 806 |
| 2024-09-06 | 0.012 | 0.012 | 0.012 | 0.012 | 0.864 | 1,121 |
| 2024-09-05 | 0.015 | 0.015 | 0.011 | 0.013 | 0.936 | 38,278 |
| 2024-09-04 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 116 |
| 2024-09-03 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 187 |
| 2024-08-29 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 4,167 |
| 2024-08-28 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 421 |
| 2024-08-27 | 0.016 | 0.017 | 0.016 | 0.017 | 1.224 | 434 |
| 2024-08-26 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 77 |
| 2024-08-21 | 0.015 | 0.015 | 0.015 | 0.015 | 1.080 | 9 |
| 2024-08-19 | 0.016 | 0.016 | 0.015 | 0.015 | 1.080 | 222 |
| 2024-08-16 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 417 |
| 2024-08-14 | 0.017 | 0.017 | 0.016 | 0.016 | 1.152 | 504 |
| 2024-08-13 | 0.016 | 0.017 | 0.016 | 0.016 | 1.152 | 3,345 |
| 2024-08-12 | 0.016 | 0.016 | 0.016 | 0.016 | 1.152 | 609 |
| 2024-08-09 | 0.015 | 0.015 | 0.014 | 0.014 | 1.008 | 2,596 |
| 2024-08-08 | 0.015 | 0.016 | 0.015 | 0.016 | 1.152 | 7,517 |
| 2024-08-07 | 0.015 | 0.016 | 0.014 | 0.016 | 1.152 | 124,187 |
| 2024-08-06 | 0.015 | 0.016 | 0.015 | 0.016 | 1.152 | 20,868 |
| 2024-08-05 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 558,015 |
| 2024-08-02 | 0.018 | 0.018 | 0.017 | 0.017 | 1.224 | 1,781 |
| 2024-08-01 | 0.017 | 0.018 | 0.017 | 0.018 | 1.296 | 3,675 |
| 2024-07-30 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 747 |
| 2024-07-29 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 263 |
| 2024-07-26 | 0.018 | 0.018 | 0.017 | 0.017 | 1.224 | 3,247 |
| 2024-07-25 | 0.017 | 0.018 | 0.017 | 0.018 | 1.296 | 6,035 |
| 2024-07-23 | 0.019 | 0.019 | 0.019 | 0.019 | 1.368 | 1,389 |
| 2024-07-22 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 4,220 |
| 2024-07-19 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 6,247 |
| 2024-07-17 | 0.017 | 0.017 | 0.017 | 0.017 | 1.224 | 3,033 |
| 2024-07-16 | 0.018 | 0.018 | 0.018 | 0.018 | 1.296 | 1,058 |
| 2024-07-12 | 0.018 | 0.018 | 0.018 | 0.018 | 1.296 | 675 |
| 2024-07-11 | 0.019 | 0.020 | 0.019 | 0.020 | 1.440 | 3,941 |
| 2024-07-09 | 0.018 | 0.019 | 0.018 | 0.018 | 1.296 | 4,733 |
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.