Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.380	0.380	0.370	0.370	0.370	30,986
2022-01-12	0.380	0.380	0.380	0.380	0.380	35,196
2022-01-11	0.380	0.380	0.380	0.380	0.380	2,631
2022-01-10	0.380	0.380	0.360	0.380	0.380	170,298
2022-01-07	0.370	0.380	0.370	0.380	0.380	61,759
2022-01-06	0.380	0.390	0.365	0.380	0.380	168,312
2022-01-05	0.390	0.390	0.390	0.390	0.390	37,055
2022-01-04	0.395	0.395	0.390	0.390	0.390	210,624
2021-12-31	0.380	0.395	0.380	0.395	0.395	74,051
2021-12-30	0.370	0.380	0.370	0.380	0.380	102,109
2021-12-29	0.360	0.375	0.355	0.370	0.370	102,641
2021-12-24	0.370	0.370	0.360	0.360	0.360	30,331
2021-12-23	0.355	0.370	0.350	0.360	0.360	510,318
2021-12-22	0.375	0.375	0.350	0.370	0.370	420,536
2021-12-21	0.375	0.380	0.360	0.380	0.380	67,086
2021-12-20	0.370	0.375	0.365	0.375	0.375	811,706
2021-12-17	0.360	0.370	0.360	0.370	0.370	337,154
2021-12-16	0.360	0.365	0.360	0.365	0.365	33,824
2021-12-15	0.360	0.365	0.360	0.360	0.360	68,033
2021-12-14	0.370	0.370	0.360	0.365	0.365	8,861
2021-12-13	0.365	0.370	0.360	0.370	0.370	20,568
2021-12-10	0.375	0.375	0.360	0.365	0.365	149,556
2021-12-09	0.350	0.375	0.350	0.375	0.375	154,881
2021-12-08	0.375	0.375	0.365	0.365	0.365	158,545
2021-12-07	0.350	0.365	0.335	0.365	0.365	581,721
2021-12-06	0.375	0.380	0.350	0.365	0.365	847,769
2021-12-03	0.380	0.380	0.375	0.380	0.380	121,055
2021-12-02	0.380	0.385	0.375	0.380	0.380	88,446
2021-12-01	0.385	0.385	0.380	0.380	0.380	31,711
2021-11-30	0.380	0.385	0.380	0.385	0.385	188,056
2021-11-29	0.370	0.385	0.370	0.380	0.380	217,526
2021-11-26	0.400	0.400	0.375	0.385	0.385	507,841
2021-11-25	0.380	0.410	0.365	0.400	0.400	186,338
2021-11-24	0.385	0.400	0.380	0.380	0.380	112,059
2021-11-23	0.375	0.390	0.375	0.385	0.385	233,965
2021-11-22	0.380	0.390	0.380	0.385	0.385	209,813
2021-11-19	0.390	0.390	0.380	0.383	0.383	151,002
2021-11-18	0.390	0.390	0.390	0.390	0.390	176,908
2021-11-17	0.395	0.400	0.385	0.390	0.390	177,573
2021-11-16	0.380	0.395	0.380	0.395	0.395	245,956
2021-11-15	0.375	0.385	0.370	0.385	0.385	89,032
2021-11-12	0.385	0.385	0.360	0.385	0.385	570,769
2021-11-11	0.390	0.390	0.390	0.390	0.390	1,668
2021-11-10	0.405	0.405	0.390	0.390	0.390	250,128
2021-11-09	0.405	0.415	0.395	0.395	0.395	507,089
2021-11-08	0.385	0.410	0.385	0.410	0.410	1,195,786
2021-11-05	0.380	0.385	0.375	0.380	0.380	180,499
2021-11-04	0.375	0.385	0.375	0.380	0.380	115,119
2021-11-03	0.360	0.380	0.360	0.375	0.375	260,248
2021-11-02	0.375	0.385	0.350	0.370	0.370	891,611
2021-10-29	0.360	0.360	0.345	0.360	0.360	82,901
2021-10-28	0.370	0.370	0.355	0.370	0.370	144,940
2021-10-27	0.380	0.380	0.365	0.370	0.370	125,644
2021-10-26	0.360	0.380	0.360	0.380	0.380	140,874
2021-10-25	0.375	0.385	0.355	0.360	0.360	1,259,720

← NewerPage 20 of 20 · 1,195 trading days

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.