Adherium Limited (ADR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0180

-0.0010

(-5.26%)

At close: 03:10PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	642,776
May 02, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	3,019,145
May 01, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	2,396,358
Apr 30, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	949,554
Apr 29, 2024	0.0230	0.0230	0.0210	0.0220	0.0220	2,035,466
Apr 26, 2024	0.0240	0.0240	0.0210	0.0240	0.0240	4,599,884
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	523,761
Apr 19, 2024	0.0300	0.0340	0.0290	0.0290	0.0290	4,610,990
Apr 18, 2024	0.0310	0.0320	0.0280	0.0280	0.0280	2,097,746
Apr 17, 2024	0.0330	0.0380	0.0310	0.0310	0.0310	8,783,010
Apr 16, 2024	0.0380	0.0420	0.0310	0.0320	0.0320	13,167,199
Apr 15, 2024	0.0500	0.0930	0.0380	0.0380	0.0380	60,620,879
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,121
Apr 10, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	79,364
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	0.0500	0.0510	0.0400	0.0400	0.0400	363,101
Apr 05, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	54,999
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	0.0420	0.0450	0.0400	0.0450	0.0450	221,974
Apr 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	47,618
Mar 28, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	49,999
Mar 27, 2024	0.0420	0.0420	0.0410	0.0420	0.0420	72,118
Mar 26, 2024	0.0420	0.0430	0.0420	0.0420	0.0420	122,883
Mar 25, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	34,999
Mar 22, 2024	0.0430	0.0430	0.0420	0.0430	0.0430	87,807
Mar 21, 2024	-	-	-	-	-	-
Mar 20, 2024	-	-	-	-	-	-
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	-	-	-	-	-	-
Mar 13, 2024	0.0450	0.0450	0.0410	0.0410	0.0410	82,999
Mar 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	6,666
Mar 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	54,706
Mar 08, 2024	-	-	-	-	-	-
Mar 07, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,779
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	54,999
Mar 04, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	54,919
Mar 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	14
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	-	-	-	-	-	-
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	6,666
Feb 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,937
Feb 23, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	9,999
Feb 22, 2024	0.0450	0.0450	0.0410	0.0410	0.0410	16,599
Feb 21, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	19,458
Feb 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	85,886
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	30,490
Feb 15, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	2,287
Feb 14, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	14,999
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	18,691
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	-	-	-	-	-	-
Feb 07, 2024	0.0570	0.0570	0.0550	0.0550	0.0550	27,689
Feb 06, 2024	0.0530	0.0560	0.0530	0.0560	0.0560	275,356
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	0.0450	0.0500	0.0450	0.0470	0.0470	53,313
Feb 01, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	81,411
Jan 31, 2024	0.0510	0.0510	0.0440	0.0450	0.0450	190,046
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0580	0.0580	0.0510	0.0510	0.0510	18,707
Jan 25, 2024	0.0530	0.0540	0.0530	0.0540	0.0540	17,136
Jan 24, 2024	0.0550	0.0570	0.0540	0.0540	0.0540	9,875
Jan 23, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	19,999
Jan 22, 2024	0.0540	0.0570	0.0540	0.0570	0.0570	4,182,356
Jan 19, 2024	0.0600	0.0610	0.0600	0.0610	0.0610	5,458
Jan 18, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	1,216
Jan 17, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	33,386
Jan 16, 2024	0.0590	0.0600	0.0580	0.0600	0.0600	87,317
Jan 15, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	18,999
Jan 12, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	1,174
Jan 11, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	2,731
Jan 10, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	80,999
Jan 09, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	30,406
Jan 08, 2024	0.0640	0.0640	0.0620	0.0620	0.0620	19,479
Jan 05, 2024	0.0650	0.0650	0.0640	0.0640	0.0640	240,187
Jan 04, 2024	0.0580	0.0600	0.0580	0.0600	0.0600	161,519
Jan 03, 2024	-	-	-	-	-	-
Jan 02, 2024	0.0570	0.0580	0.0570	0.0580	0.0580	13,671
Dec 29, 2023	0.0540	0.0570	0.0540	0.0560	0.0560	80,332
Dec 28, 2023	0.0600	0.0610	0.0540	0.0540	0.0540	37,789
Dec 27, 2023	0.0600	0.0610	0.0600	0.0600	0.0600	127,442
Dec 22, 2023	0.0600	0.0680	0.0600	0.0680	0.0680	314,570
Dec 21, 2023	0.0450	0.0570	0.0450	0.0560	0.0560	152,124
Dec 20, 2023	-	-	-	-	-	-
Dec 19, 2023	0.0380	0.0450	0.0380	0.0450	0.0450	161,477
Dec 18, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 15, 2023	0.0310	0.0320	0.0310	0.0320	0.0320	66,690
Dec 14, 2023	-	-	-	-	-	-
Dec 13, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 12, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 11, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 08, 2023	-	-	-	-	-	-
Dec 07, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,530.66+1,588.29(+1.85%)

Adherium Limited (ADR.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,530.66
+1,588.29(+1.85%)