Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.220	0.230	0.205	0.215	0.215	3,158,935
2024-12-19	0.275	0.280	0.250	0.270	0.270	287,483
2024-12-18	0.285	0.285	0.280	0.285	0.285	68,938
2024-12-17	0.270	0.290	0.270	0.290	0.290	2,843,825
2024-12-16	0.295	0.295	0.280	0.280	0.280	275,786
2024-12-13	0.300	0.300	0.300	0.300	0.300	28,319
2024-12-12	0.295	0.310	0.295	0.300	0.300	1,798,613
2024-12-11	0.300	0.300	0.295	0.300	0.300	162,216
2024-12-10	0.300	0.315	0.295	0.315	0.315	21,176
2024-12-09	0.310	0.315	0.300	0.315	0.315	182,060
2024-12-06	0.310	0.315	0.310	0.315	0.315	37,439
2024-12-05	0.310	0.325	0.310	0.325	0.325	104,464
2024-12-04	0.300	0.305	0.295	0.305	0.305	4,097
2024-12-03	0.295	0.310	0.290	0.300	0.300	303,603
2024-12-02	0.305	0.310	0.290	0.290	0.290	179,153
2024-11-29	0.305	0.310	0.300	0.310	0.310	40,880
2024-11-28	0.285	0.310	0.285	0.310	0.310	511,952
2024-11-27	0.290	0.290	0.280	0.285	0.285	393,639
2024-11-26	0.295	0.295	0.290	0.290	0.290	57,049
2024-11-25	0.300	0.300	0.280	0.280	0.280	331,357
2024-11-22	0.300	0.305	0.290	0.290	0.290	748,484
2024-11-21	0.290	0.300	0.290	0.300	0.300	442,710
2024-11-20	0.270	0.290	0.270	0.290	0.290	3,240,828
2024-11-19	0.290	0.290	0.270	0.275	0.275	922,064
2024-11-18	0.315	0.320	0.290	0.295	0.295	685,867
2024-11-15	0.290	0.300	0.275	0.300	0.300	889,693
2024-11-14	0.260	0.305	0.250	0.290	0.290	1,109,675
2024-11-13	0.260	0.260	0.245	0.250	0.250	664,189
2024-11-12	0.270	0.270	0.255	0.255	0.255	424,457
2024-11-11	0.270	0.270	0.260	0.265	0.265	526,989
2024-11-08	0.260	0.290	0.255	0.265	0.265	1,150,159
2024-11-07	0.250	0.260	0.245	0.250	0.250	1,369,897
2024-11-06	0.240	0.250	0.240	0.250	0.250	61,020
2024-11-05	0.255	0.255	0.240	0.240	0.240	243,266
2024-11-04	0.260	0.270	0.250	0.250	0.250	1,247,105
2024-11-01	0.230	0.260	0.230	0.250	0.250	1,327,145
2024-10-31	0.315	0.315	0.192	0.235	0.235	19,824,199
2024-10-30	0.340	0.350	0.340	0.350	0.350	22,208
2024-10-29	0.340	0.370	0.335	0.335	0.335	533,852
2024-10-28	0.345	0.345	0.330	0.340	0.340	127,499
2024-10-25	0.350	0.350	0.340	0.345	0.345	208,659
2024-10-24	0.345	0.355	0.335	0.340	0.340	730,916
2024-10-23	0.360	0.360	0.345	0.345	0.345	291,375
2024-10-22	0.370	0.370	0.350	0.355	0.355	851,523
2024-10-21	0.375	0.380	0.350	0.365	0.365	618,855
2024-10-18	0.390	0.390	0.375	0.375	0.375	457,320
2024-10-17	0.390	0.395	0.380	0.385	0.385	184,114
2024-10-16	0.400	0.400	0.390	0.390	0.390	95,886
2024-10-15	0.410	0.410	0.392	0.400	0.400	119,783
2024-10-14	0.415	0.415	0.400	0.400	0.400	108,178
2024-10-11	0.415	0.440	0.405	0.405	0.405	215,996
2024-10-10	0.440	0.440	0.410	0.410	0.410	222,310
2024-10-09	0.420	0.430	0.405	0.430	0.430	353,646
2024-10-08	0.415	0.425	0.415	0.425	0.425	1,097
2024-10-07	0.415	0.425	0.405	0.415	0.415	77,784
2024-10-04	0.420	0.425	0.410	0.415	0.415	44,755
2024-10-03	0.440	0.440	0.410	0.415	0.415	191,876
2024-10-02	0.435	0.445	0.435	0.435	0.435	99,547
2024-10-01	0.435	0.445	0.430	0.435	0.435	265,275
2024-09-30	0.410	0.425	0.400	0.425	0.425	498,801

← NewerPage 8 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.