Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.270	0.270	0.265	0.265	0.265	13,168
2022-04-07	0.265	0.270	0.255	0.255	0.255	64,961
2022-04-06	0.255	0.265	0.250	0.265	0.265	28,687
2022-04-05	0.275	0.275	0.255	0.255	0.255	261,753
2022-04-04	0.260	0.300	0.255	0.255	0.255	242,896
2022-04-01	0.260	0.265	0.255	0.255	0.255	34,826
2022-03-31	0.265	0.265	0.255	0.255	0.255	31,300
2022-03-30	0.275	0.290	0.260	0.260	0.260	87,027
2022-03-29	0.285	0.285	0.270	0.275	0.275	66,757
2022-03-28	0.275	0.283	0.275	0.283	0.283	128,589
2022-03-25	0.270	0.275	0.270	0.275	0.275	176,664
2022-03-24	0.260	0.270	0.260	0.270	0.270	67,150
2022-03-23	0.260	0.270	0.260	0.270	0.270	52,776
2022-03-22	0.275	0.275	0.260	0.260	0.260	23,963
2022-03-21	0.265	0.275	0.265	0.275	0.275	21,560
2022-03-18	0.265	0.265	0.260	0.260	0.260	29,533
2022-03-17	0.260	0.265	0.255	0.255	0.255	39,236
2022-03-16	0.262	0.262	0.260	0.260	0.260	87,675
2022-03-15	0.260	0.260	0.255	0.255	0.255	50,027
2022-03-14	0.280	0.280	0.265	0.265	0.265	163,039
2022-03-11	0.280	0.280	0.280	0.280	0.280	23
2022-03-10	0.280	0.280	0.270	0.275	0.275	15,786
2022-03-09	0.280	0.280	0.280	0.280	0.280	20,000
2022-03-08	0.290	0.300	0.280	0.280	0.280	150,975
2022-03-07	0.320	0.320	0.290	0.290	0.290	48,351
2022-03-04	0.320	0.320	0.310	0.310	0.310	105,231
2022-03-03	0.315	0.330	0.315	0.325	0.325	5,001
2022-03-02	0.320	0.325	0.315	0.320	0.320	45,772
2022-03-01	0.330	0.330	0.320	0.320	0.320	308,573
2022-02-28	0.330	0.350	0.325	0.325	0.325	122,774
2022-02-25	0.325	0.335	0.325	0.330	0.330	87,491
2022-02-24	0.340	0.340	0.320	0.320	0.320	88,241
2022-02-23	0.335	0.340	0.335	0.340	0.340	31,479
2022-02-22	0.345	0.350	0.325	0.350	0.350	255,109
2022-02-21	0.350	0.350	0.325	0.340	0.340	48,592
2022-02-18	0.330	0.340	0.325	0.330	0.330	218,714
2022-02-17	0.330	0.330	0.315	0.320	0.320	182,636
2022-02-16	0.345	0.345	0.335	0.335	0.335	177,349
2022-02-15	0.345	0.350	0.335	0.335	0.335	253,834
2022-02-14	0.360	0.365	0.345	0.345	0.345	150,882
2022-02-11	0.370	0.375	0.365	0.365	0.365	80,951
2022-02-10	0.370	0.370	0.370	0.370	0.370	18,682
2022-02-09	0.370	0.375	0.370	0.370	0.370	115,097
2022-02-08	0.375	0.375	0.370	0.375	0.375	216,423
2022-02-07	0.370	0.375	0.370	0.375	0.375	237,467
2022-02-04	0.385	0.390	0.375	0.380	0.380	33,036
2022-02-03	0.387	0.395	0.380	0.380	0.380	109,594
2022-02-02	0.370	0.385	0.370	0.385	0.385	54,426
2022-02-01	0.375	0.380	0.375	0.375	0.375	238,331
2022-01-31	0.375	0.380	0.367	0.375	0.375	138,051
2022-01-28	0.355	0.380	0.355	0.375	0.375	197,727
2022-01-27	0.365	0.370	0.355	0.370	0.370	255,062
2022-01-25	0.355	0.360	0.345	0.360	0.360	230,354
2022-01-24	0.375	0.375	0.350	0.350	0.350	142,834
2022-01-21	0.365	0.375	0.360	0.375	0.375	197,217
2022-01-20	0.365	0.370	0.365	0.365	0.365	142,233
2022-01-19	0.375	0.380	0.370	0.370	0.370	51,299
2022-01-18	0.375	0.375	0.365	0.370	0.370	134,032
2022-01-17	0.380	0.380	0.360	0.365	0.365	68,096
2022-01-14	0.360	0.370	0.350	0.355	0.355	112,935

← NewerPage 19 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.