Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	0.015	0.015	0.015	0.015	0.015	29,186
2026-07-06	0.014	0.015	0.014	0.015	0.015	164,814
2026-07-03	0.012	0.014	0.012	0.014	0.014	41,041
2026-07-02	0.013	0.014	0.013	0.014	0.014	69,000
2026-07-01	0.013	0.014	0.013	0.013	0.013	412,808
2026-06-30	0.012	0.013	0.011	0.012	0.012	1,587,644
2026-06-29	0.014	0.014	0.012	0.012	0.012	897,312
2026-06-26	0.014	0.014	0.013	0.014	0.014	251,670
2026-06-25	0.014	0.014	0.013	0.013	0.013	983,676
2026-06-24	0.014	0.016	0.013	0.013	0.013	555,122
2026-06-23	0.015	0.015	0.014	0.015	0.015	10,393,314
2026-06-22	0.017	0.017	0.013	0.015	0.015	2,392,734
2026-06-19	0.018	0.018	0.017	0.017	0.017	463,271
2026-06-18	0.017	0.018	0.017	0.018	0.018	871,449
2026-06-17	0.017	0.017	0.017	0.017	0.017	139,272
2026-06-16	0.017	0.017	0.017	0.017	0.017	217,085
2026-06-15	0.019	0.019	0.017	0.017	0.017	516,703
2026-06-12	0.019	0.019	0.019	0.019	0.019	972,370
2026-06-11	0.019	0.019	0.019	0.019	0.019	947,882
2026-06-10	0.019	0.019	0.019	0.019	0.019	7,510
2026-06-09	0.019	0.020	0.019	0.019	0.019	113,711
2026-06-05	0.019	0.020	0.019	0.020	0.020	5,999
2026-06-04	0.019	0.020	0.019	0.019	0.019	1,566,651
2026-06-03	0.019	0.019	0.019	0.019	0.019	20,510
2026-06-02	0.019	0.019	0.019	0.019	0.019	10,733
2026-06-01	0.020	0.020	0.019	0.019	0.019	87,342
2026-05-29	0.020	0.020	0.020	0.020	0.020	185,714
2026-05-28	0.020	0.020	0.020	0.020	0.020	1,516,697
2026-05-27	0.020	0.020	0.019	0.020	0.020	2,247,577
2026-05-26	0.020	0.021	0.020	0.021	0.021	1,077,131
2026-05-25	0.020	0.020	0.020	0.020	0.020	501,461
2026-05-22	0.020	0.020	0.020	0.020	0.020	3,000
2026-05-21	0.021	0.021	0.021	0.021	0.021	400,000
2026-05-20	0.020	0.020	0.020	0.020	0.020	1,500
2026-05-19	0.020	0.021	0.020	0.021	0.021	142,956
2026-05-18	0.020	0.020	0.020	0.020	0.020	10
2026-05-15	0.020	0.020	0.020	0.020	0.020	250,000
2026-05-14	0.020	0.020	0.019	0.019	0.019	996,308
2026-05-13	0.021	0.021	0.021	0.021	0.021	81,363
2026-05-12	0.021	0.021	0.021	0.021	0.021	556,459
2026-05-11	0.021	0.021	0.021	0.021	0.021	179,204
2026-05-08	0.020	0.020	0.020	0.020	0.020	10,000
2026-05-05	0.021	0.021	0.020	0.020	0.020	109,501
2026-05-04	0.021	0.021	0.021	0.021	0.021	81,914
2026-05-01	0.020	0.020	0.020	0.020	0.020	257,131
2026-04-30	0.021	0.021	0.021	0.021	0.021	120,000
2026-04-29	0.018	0.023	0.017	0.020	0.020	4,370,924
2026-04-28	0.020	0.020	0.017	0.019	0.019	3,249,025
2026-04-27	0.020	0.022	0.020	0.022	0.022	1,077,666
2026-04-24	0.019	0.020	0.019	0.020	0.020	116,401
2026-04-23	0.020	0.020	0.019	0.020	0.020	264,454
2026-04-22	0.020	0.020	0.020	0.020	0.020	455,251
2026-04-21	0.019	0.019	0.019	0.019	0.019	269,799
2026-04-20	0.019	0.019	0.019	0.019	0.019	9,755
2026-04-17	0.019	0.019	0.019	0.019	0.019	180,428
2026-04-16	0.019	0.019	0.019	0.019	0.019	51,639
2026-04-15	0.018	0.019	0.018	0.019	0.019	479,172
2026-04-14	0.018	0.018	0.018	0.018	0.018	100,000
2026-04-13	0.018	0.019	0.017	0.018	0.018	290,126
2026-04-10	0.019	0.019	0.017	0.018	0.018	1,373,469

← NewerPage 2 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.