Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.014	0.014	0.013	0.014	0.014	493,159
2026-10-15	0.014	0.014	0.014	0.014	0.014	423,860
2026-10-14	0.014	0.015	0.014	0.015	0.015	186,986
2026-10-13	0.015	0.015	0.015	0.015	0.015	7,563
2026-10-12	0.013	0.015	0.013	0.015	0.015	58,837
2026-10-08	0.015	0.015	0.015	0.015	0.015	13,260
2026-10-07	0.013	0.015	0.013	0.015	0.015	951,076
2026-10-06	0.013	0.013	0.013	0.013	0.013	43,197
2026-10-05	0.013	0.013	0.013	0.013	0.013	43,197
2026-10-02	0.013	0.013	0.013	0.013	0.013	182,017
2026-10-01	0.013	0.013	0.013	0.013	0.013	397,920
2026-09-30	0.012	0.013	0.012	0.013	0.013	146,580
2026-09-29	0.012	0.012	0.012	0.012	0.012	10,000
2026-09-28	0.013	0.013	0.012	0.012	0.012	21,277
2026-09-25	0.012	0.012	0.012	0.012	0.012	13,219
2026-09-24	0.012	0.012	0.012	0.012	0.012	125,000
2026-09-23	0.014	0.014	0.012	0.012	0.012	2,441,618
2026-09-22	0.014	0.014	0.014	0.014	0.014	130,000
2026-09-21	0.014	0.014	0.014	0.014	0.014	2,525
2026-09-18	0.014	0.015	0.014	0.014	0.014	904,462
2026-09-16	0.014	0.015	0.014	0.015	0.015	724,848
2026-09-14	0.013	0.013	0.013	0.013	0.013	1,364
2026-09-08	0.013	0.013	0.013	0.013	0.013	38,636
2026-09-07	0.013	0.013	0.013	0.013	0.013	11,364
2026-09-04	0.014	0.014	0.013	0.013	0.013	90,000
2026-09-02	0.014	0.014	0.014	0.014	0.014	1,020,286
2026-09-01	0.014	0.014	0.014	0.014	0.014	383,514
2026-08-31	0.014	0.014	0.014	0.014	0.014	56,000
2026-08-28	0.015	0.015	0.014	0.014	0.014	295,065
2026-08-27	0.014	0.014	0.014	0.014	0.014	61,852
2026-08-26	0.014	0.014	0.014	0.014	0.014	176,000
2026-08-25	0.014	0.014	0.014	0.014	0.014	100,000
2026-08-24	0.015	0.015	0.013	0.013	0.013	99,940
2026-08-21	0.013	0.014	0.013	0.014	0.014	42,268
2026-08-20	0.014	0.016	0.014	0.016	0.016	350,218
2026-08-19	0.016	0.016	0.011	0.015	0.015	5,403,819
2026-08-18	0.016	0.016	0.016	0.016	0.016	12,048
2026-08-17	0.016	0.017	0.016	0.017	0.017	129,165
2026-08-14	0.016	0.016	0.016	0.016	0.016	2,000
2026-08-13	0.015	0.016	0.015	0.016	0.016	42,576
2026-08-12	0.017	0.017	0.017	0.017	0.017	1,000
2026-08-11	0.017	0.017	0.017	0.017	0.017	1,000
2026-08-10	0.017	0.017	0.016	0.017	0.017	181,249
2026-08-07	0.016	0.017	0.016	0.017	0.017	2,284
2026-08-06	0.016	0.017	0.014	0.017	0.017	58,827
2026-08-05	0.017	0.017	0.015	0.017	0.017	42,406
2026-08-04	0.017	0.017	0.015	0.017	0.017	8,750
2026-08-03	0.016	0.017	0.016	0.016	0.016	12,080
2026-07-30	0.018	0.018	0.018	0.018	0.018	820,738
2026-07-29	0.018	0.018	0.015	0.018	0.018	886,918
2026-07-28	0.016	0.018	0.016	0.018	0.018	1,101,705
2026-07-24	0.018	0.018	0.018	0.018	0.018	525,000
2026-07-23	0.019	0.020	0.015	0.018	0.018	2,112,687
2026-07-22	0.018	0.018	0.017	0.017	0.017	517,919
2026-07-21	0.017	0.018	0.015	0.018	0.018	474,646
2026-07-17	0.015	0.017	0.015	0.017	0.017	250,000
2026-07-14	0.017	0.017	0.017	0.017	0.017	30,000
2026-07-10	0.015	0.017	0.015	0.017	0.017	649,167
2026-07-09	0.015	0.016	0.015	0.015	0.015	7,095,903
2026-07-08	0.014	0.015	0.014	0.015	0.015	329,420

Page 1 of 4 · 229 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.