Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	0.020	0.020	0.019	0.019	0.019	248,550
2026-04-08	0.020	0.020	0.020	0.020	0.020	76,255
2026-04-07	0.019	0.019	0.019	0.019	0.019	20,870
2026-04-02	0.019	0.019	0.019	0.019	0.019	73,292
2026-04-01	0.020	0.020	0.020	0.020	0.020	25,250
2026-03-31	0.020	0.020	0.019	0.019	0.019	170,224
2026-03-30	0.020	0.020	0.019	0.020	0.020	193,816
2026-03-27	0.020	0.020	0.019	0.020	0.020	264,604
2026-03-26	0.020	0.020	0.020	0.020	0.020	2,500
2026-03-25	0.020	0.020	0.019	0.020	0.020	40,127
2026-03-24	0.020	0.020	0.020	0.020	0.020	290
2026-03-23	0.020	0.021	0.020	0.020	0.020	230,224
2026-03-20	0.020	0.020	0.020	0.020	0.020	200,000
2026-03-17	0.021	0.021	0.021	0.021	0.021	160,920
2026-03-16	0.021	0.022	0.021	0.022	0.022	156,756
2026-03-13	0.023	0.023	0.021	0.021	0.021	569,741
2026-03-12	0.024	0.024	0.023	0.024	0.024	966,343
2026-03-11	0.022	0.023	0.022	0.023	0.023	1,238,106
2026-03-09	0.022	0.022	0.021	0.022	0.022	860,651
2026-03-06	0.021	0.022	0.021	0.022	0.022	113,189
2026-03-04	0.021	0.021	0.021	0.021	0.021	367,401
2026-03-03	0.021	0.023	0.021	0.023	0.023	1,677,699
2026-03-02	0.020	0.020	0.020	0.020	0.020	1,224,760
2026-02-27	0.020	0.020	0.019	0.020	0.020	166,627
2026-02-26	0.018	0.020	0.018	0.020	0.020	109,430
2026-02-25	0.019	0.019	0.018	0.019	0.019	130,451
2026-02-24	0.019	0.019	0.019	0.019	0.019	980,619
2026-02-23	0.019	0.019	0.019	0.019	0.019	34,301
2026-02-20	0.020	0.020	0.020	0.020	0.020	147,790
2026-02-19	0.020	0.020	0.020	0.020	0.020	38,300
2026-02-13	0.021	0.021	0.020	0.020	0.020	314,156
2026-02-12	0.020	0.020	0.020	0.020	0.020	201,749
2026-02-11	0.020	0.021	0.020	0.020	0.020	121,258
2026-02-10	0.020	0.021	0.020	0.021	0.021	47,603
2026-02-09	0.021	0.022	0.020	0.022	0.022	141,298
2026-02-06	0.020	0.020	0.020	0.020	0.020	1,838,786
2026-02-05	0.020	0.020	0.020	0.020	0.020	102,244
2026-02-04	0.021	0.021	0.020	0.020	0.020	390,741
2026-02-03	0.021	0.021	0.021	0.021	0.021	34,027
2026-02-02	0.022	0.022	0.022	0.022	0.022	747,727
2026-01-30	0.022	0.022	0.020	0.022	0.022	1,332,167
2026-01-29	0.023	0.023	0.022	0.022	0.022	472,318
2026-01-28	0.023	0.024	0.023	0.023	0.023	539,949
2026-01-27	0.025	0.027	0.023	0.023	0.023	3,545,934
2026-01-23	0.021	0.021	0.021	0.021	0.021	473,480
2026-01-21	0.024	0.024	0.020	0.021	0.021	471,323
2026-01-20	0.023	0.024	0.023	0.024	0.024	558,751
2026-01-19	0.023	0.023	0.023	0.023	0.023	43,216
2026-01-16	0.022	0.023	0.020	0.023	0.023	538,383
2026-01-15	0.019	0.022	0.019	0.022	0.022	1,785,097
2026-01-14	0.019	0.019	0.018	0.019	0.019	819,709
2026-01-13	0.018	0.018	0.018	0.018	0.018	4,340
2026-01-12	0.018	0.018	0.018	0.018	0.018	715,363
2026-01-09	0.018	0.018	0.018	0.018	0.018	13,247
2026-01-08	0.018	0.018	0.018	0.018	0.018	807,507
2026-01-07	0.019	0.019	0.018	0.018	0.018	172,469
2026-01-06	0.019	0.020	0.019	0.019	0.019	213,054
2026-01-05	0.019	0.020	0.018	0.018	0.018	3,326,345
2026-01-02	0.020	0.020	0.020	0.020	0.020	83,584
2025-12-31	0.020	0.020	0.020	0.020	0.020	34,900

← NewerPage 3 of 20 · 1,196 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.