Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.480	0.500	0.480	0.500	0.500	495,097
2024-07-04	0.480	0.500	0.477	0.490	0.490	272,607
2024-07-03	0.500	0.500	0.460	0.480	0.480	28,583,090
2024-07-02	0.480	0.490	0.475	0.485	0.485	68,595
2024-07-01	0.500	0.520	0.475	0.475	0.475	1,347,338
2024-06-28	0.490	0.500	0.480	0.500	0.500	498,490
2024-06-27	0.495	0.495	0.475	0.490	0.490	137,503
2024-06-26	0.495	0.495	0.480	0.490	0.490	441,972
2024-06-25	0.440	0.500	0.435	0.500	0.500	5,974,594
2024-06-24	0.437	0.440	0.430	0.440	0.440	2,073,475
2024-06-21	0.440	0.440	0.430	0.430	0.430	58,654
2024-06-20	0.435	0.440	0.430	0.440	0.440	29,354
2024-06-19	0.440	0.440	0.425	0.435	0.435	42,279
2024-06-18	0.430	0.445	0.425	0.445	0.445	550,763
2024-06-17	0.445	0.450	0.430	0.435	0.435	392,436
2024-06-14	0.450	0.450	0.440	0.440	0.440	120,818
2024-06-13	0.445	0.450	0.435	0.450	0.450	198,657
2024-06-12	0.440	0.450	0.425	0.450	0.450	1,850,205
2024-06-11	0.450	0.450	0.430	0.450	0.450	467,564
2024-06-07	0.440	0.445	0.435	0.440	0.440	2,062,113
2024-06-06	0.440	0.450	0.440	0.440	0.440	735,010
2024-06-05	0.440	0.450	0.430	0.440	0.440	246,454
2024-06-04	0.450	0.450	0.440	0.445	0.445	210,677
2024-06-03	0.440	0.450	0.430	0.450	0.450	509,296
2024-05-31	0.430	0.445	0.430	0.440	0.440	7,924,968
2024-05-30	0.450	0.450	0.435	0.440	0.440	119,209
2024-05-29	0.430	0.450	0.430	0.450	0.450	456,216
2024-05-28	0.430	0.440	0.420	0.435	0.435	843,260
2024-05-27	0.435	0.455	0.415	0.430	0.430	1,066,571
2024-05-24	0.385	0.430	0.330	0.425	0.425	4,638,560
2024-05-23	0.365	0.390	0.365	0.390	0.390	524,157
2024-05-22	0.355	0.375	0.355	0.365	0.365	3,404,112
2024-05-21	0.320	0.325	0.315	0.320	0.320	2,411,318
2024-05-20	0.335	0.335	0.320	0.320	0.320	25,303
2024-05-17	0.340	0.340	0.335	0.335	0.335	120,048
2024-05-16	0.340	0.340	0.330	0.335	0.335	430,655
2024-05-15	0.340	0.340	0.330	0.340	0.340	1,064,667
2024-05-14	0.330	0.340	0.330	0.330	0.330	513,211
2024-05-13	0.330	0.330	0.325	0.330	0.330	77,284
2024-05-10	0.330	0.330	0.320	0.330	0.330	4,243,016
2024-05-09	0.330	0.330	0.320	0.330	0.330	376,354
2024-05-08	0.320	0.330	0.320	0.330	0.330	632,336
2024-05-07	0.310	0.315	0.305	0.315	0.315	130,774
2024-05-06	0.310	0.310	0.300	0.310	0.310	36,125
2024-05-03	0.305	0.310	0.300	0.310	0.310	439,682
2024-05-02	0.300	0.305	0.290	0.305	0.305	406,118
2024-05-01	0.300	0.300	0.290	0.300	0.300	71,066
2024-04-30	0.295	0.300	0.290	0.300	0.300	551,628
2024-04-29	0.295	0.300	0.295	0.295	0.295	98,210
2024-04-26	0.295	0.295	0.285	0.295	0.295	162,929
2024-04-24	0.305	0.305	0.290	0.305	0.305	83,089
2024-04-23	0.290	0.320	0.270	0.290	0.290	1,412,747
2024-04-22	0.260	0.270	0.260	0.270	0.270	228,088
2024-04-19	0.255	0.260	0.247	0.260	0.260	435,663
2024-04-18	0.260	0.260	0.255	0.255	0.255	44,411
2024-04-17	0.255	0.255	0.255	0.255	0.255	677,399
2024-04-16	0.260	0.260	0.255	0.255	0.255	163,271
2024-04-15	0.255	0.260	0.250	0.255	0.255	348,383
2024-04-12	0.260	0.260	0.255	0.260	0.260	52,506
2024-04-11	0.250	0.260	0.250	0.260	0.260	38,978

← NewerPage 10 of 20 · 1,195 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.