Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	0.020	0.020	0.019	0.020	0.020	250,799
2025-12-29	0.020	0.020	0.020	0.020	0.020	343,704
2025-12-24	0.019	0.019	0.019	0.019	0.019	5,327
2025-12-23	0.021	0.021	0.019	0.019	0.019	647,619
2025-12-22	0.018	0.021	0.018	0.019	0.019	838,141
2025-12-19	0.020	0.020	0.019	0.019	0.019	1,522,784
2025-12-18	0.020	0.020	0.020	0.020	0.020	75,102
2025-12-17	0.022	0.023	0.020	0.020	0.020	778,842
2025-12-16	0.022	0.024	0.022	0.022	0.022	168,733
2025-12-15	0.022	0.022	0.022	0.022	0.022	65,714
2025-12-12	0.024	0.024	0.022	0.024	0.024	52,832
2025-12-11	0.022	0.024	0.022	0.022	0.022	638,010
2025-12-10	0.022	0.024	0.022	0.024	0.024	422,316
2025-12-09	0.024	0.025	0.022	0.022	0.022	185,713
2025-12-08	0.022	0.024	0.022	0.024	0.024	540,894
2025-12-05	0.024	0.026	0.021	0.022	0.022	753,578
2025-12-04	0.023	0.025	0.021	0.021	0.021	532,125
2025-12-03	0.023	0.023	0.022	0.022	0.022	449,013
2025-12-02	0.022	0.023	0.022	0.023	0.023	305,618
2025-12-01	0.023	0.023	0.021	0.021	0.021	101,254
2025-11-28	0.021	0.022	0.020	0.022	0.022	59,301
2025-11-27	0.021	0.022	0.020	0.020	0.020	7,729,480
2025-11-26	0.021	0.021	0.020	0.020	0.020	1,561,056
2025-11-25	0.021	0.022	0.020	0.022	0.022	182,963
2025-11-24	0.020	0.021	0.019	0.020	0.020	1,073,474
2025-11-21	0.021	0.021	0.020	0.020	0.020	1,117,903
2025-11-20	0.021	0.022	0.021	0.022	0.022	902,706
2025-11-19	0.023	0.023	0.021	0.021	0.021	3,981,410
2025-11-18	0.023	0.024	0.022	0.023	0.023	318,843
2025-11-17	0.023	0.024	0.022	0.023	0.023	398,534
2025-11-14	0.024	0.025	0.023	0.025	0.025	455,762
2025-11-13	0.023	0.025	0.023	0.024	0.024	24,737,490
2025-11-12	0.023	0.025	0.023	0.023	0.023	1,873,704
2025-11-11	0.023	0.025	0.023	0.025	0.025	38,147
2025-11-10	0.025	0.025	0.024	0.024	0.024	1,607,639
2025-11-07	0.027	0.027	0.024	0.025	0.025	1,840,907
2025-11-06	0.025	0.027	0.025	0.025	0.025	1,051,528
2025-11-05	0.025	0.026	0.024	0.025	0.025	1,108,935
2025-11-04	0.028	0.028	0.025	0.026	0.026	1,060,423
2025-11-03	0.030	0.031	0.026	0.026	0.026	829,752
2025-10-31	0.030	0.030	0.028	0.028	0.028	447,041
2025-10-30	0.026	0.031	0.026	0.029	0.029	1,773,806
2025-10-29	0.024	0.027	0.023	0.026	0.026	1,279,512
2025-10-28	0.022	0.024	0.021	0.024	0.024	1,256,666
2025-10-27	0.024	0.024	0.022	0.022	0.022	8,933,561
2025-10-24	0.026	0.026	0.022	0.023	0.023	7,109,880
2025-10-23	0.028	0.029	0.027	0.027	0.027	510,394
2025-10-22	0.028	0.029	0.027	0.028	0.028	1,785,503
2025-10-21	0.030	0.030	0.028	0.028	0.028	1,078,147
2025-10-20	0.029	0.030	0.028	0.028	0.028	444,661
2025-10-17	0.029	0.029	0.027	0.028	0.028	664,072
2025-10-16	0.030	0.030	0.028	0.028	0.028	170,691
2025-10-15	0.032	0.032	0.029	0.030	0.030	2,331,096
2025-10-14	0.032	0.032	0.031	0.031	0.031	113,042
2025-10-13	0.033	0.035	0.032	0.032	0.032	1,075,528
2025-10-10	0.042	0.042	0.033	0.033	0.033	712,405
2025-09-30	0.041	0.042	0.041	0.042	0.042	341,484
2025-09-29	0.041	0.042	0.040	0.041	0.041	518,553
2025-09-26	0.041	0.041	0.039	0.041	0.041	1,184,394
2025-09-25	0.042	0.042	0.042	0.042	0.042	84,833

← NewerPage 4 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.