Adherium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	0.018	0.018	0.018	0.018	1.296	4,140
2024-07-05	0.018	0.018	0.018	0.018	1.296	622
2024-07-03	0.018	0.018	0.018	0.018	1.296	144
2024-07-02	0.018	0.018	0.018	0.018	1.296	694
2024-07-01	0.018	0.018	0.018	0.018	1.296	2
2024-06-28	0.018	0.018	0.018	0.018	1.296	279
2024-06-27	0.019	0.019	0.018	0.019	1.368	1,707
2024-06-26	0.019	0.019	0.019	0.019	1.368	2,107
2024-06-25	0.018	0.018	0.018	0.018	1.296	37
2024-06-24	0.018	0.018	0.018	0.018	1.296	364
2024-06-21	0.019	0.020	0.019	0.020	1.440	5,643
2024-06-20	0.019	0.020	0.018	0.018	1.296	21,707
2024-06-19	0.018	0.019	0.018	0.019	1.368	32,375
2024-06-18	0.017	0.017	0.017	0.017	1.224	391
2024-06-17	0.016	0.017	0.016	0.017	1.224	773
2024-06-14	0.016	0.016	0.016	0.016	1.152	18,060
2024-06-13	0.016	0.016	0.016	0.016	1.152	694
2024-06-12	0.017	0.017	0.017	0.017	1.224	1,236
2024-06-11	0.017	0.017	0.017	0.017	1.224	4,357
2024-06-07	0.017	0.017	0.017	0.017	1.224	1,395
2024-06-06	0.016	0.016	0.016	0.016	1.152	98,447
2024-06-05	0.017	0.018	0.017	0.018	1.296	1,935
2024-06-04	0.016	0.016	0.016	0.016	1.152	5,909
2024-06-03	0.016	0.017	0.016	0.016	1.152	7,177
2024-05-31	0.019	0.019	0.015	0.016	1.152	51,377
2024-05-30	0.017	0.018	0.017	0.018	1.296	18,750
2024-05-29	0.018	0.018	0.017	0.017	1.224	7,947
2024-05-28	0.019	0.019	0.017	0.018	1.296	33,189
2024-05-27	0.022	0.022	0.018	0.019	1.368	39,565
2024-05-24	0.029	0.031	0.022	0.023	1.656	260,127
2024-05-23	0.019	0.019	0.019	0.019	1.368	250,310
2024-05-22	0.019	0.019	0.019	0.019	1.368	417
2024-05-21	0.018	0.018	0.018	0.018	1.296	5,153
2024-05-20	0.018	0.019	0.018	0.018	1.296	28,703
2024-05-17	0.018	0.018	0.017	0.017	1.224	13,098
2024-05-16	0.018	0.018	0.018	0.018	1.296	2,885
2024-05-15	0.018	0.018	0.018	0.018	1.296	86
2024-05-14	0.019	0.019	0.019	0.019	1.368	1,625
2024-05-10	0.019	0.019	0.018	0.019	1.368	10,798
2024-05-09	0.018	0.019	0.018	0.019	1.368	3,752
2024-05-08	0.016	0.018	0.016	0.018	1.296	26,115
2024-05-07	0.017	0.017	0.017	0.017	1.224	13,109
2024-05-06	0.018	0.018	0.016	0.017	1.224	24,987
2024-05-03	0.019	0.019	0.018	0.018	1.296	8,927
2024-05-02	0.018	0.019	0.018	0.019	1.368	41,933
2024-05-01	0.021	0.021	0.019	0.020	1.440	33,283
2024-04-30	0.022	0.022	0.021	0.022	1.512	13,816
2024-04-29	0.023	0.023	0.021	0.022	1.512	29,617
2024-04-26	0.024	0.024	0.021	0.024	1.650	66,930
2024-04-22	0.030	0.030	0.028	0.029	1.993	7,621
2024-04-19	0.030	0.034	0.029	0.029	1.993	67,091
2024-04-18	0.031	0.032	0.028	0.028	1.924	30,523
2024-04-17	0.033	0.038	0.031	0.031	2.131	127,795
2024-04-16	0.038	0.042	0.031	0.032	2.199	191,586
2024-04-15	0.050	0.093	0.038	0.038	2.612	882,050
2024-04-11	0.040	0.040	0.040	0.040	2.749	453
2024-04-10	0.041	0.041	0.040	0.040	2.749	1,155
2024-04-08	0.050	0.051	0.040	0.040	2.749	5,283
2024-04-05	0.041	0.041	0.041	0.041	2.818	800
2024-04-03	0.042	0.045	0.040	0.045	3.093	3,230

← NewerPage 8 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.