Adheris Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	0.390	0.415	0.390	0.410	0.410	603,512
2024-09-26	0.400	0.400	0.390	0.390	0.390	45,577
2024-09-25	0.400	0.400	0.390	0.400	0.400	129,988
2024-09-24	0.400	0.402	0.390	0.400	0.400	105,563
2024-09-23	0.400	0.400	0.395	0.395	0.395	29,040
2024-09-20	0.395	0.410	0.390	0.395	0.395	159,811
2024-09-19	0.385	0.395	0.380	0.390	0.390	338,659
2024-09-18	0.395	0.395	0.385	0.388	0.388	86,246
2024-09-17	0.400	0.400	0.395	0.395	0.395	1,044,191
2024-09-16	0.400	0.415	0.385	0.400	0.400	1,080,542
2024-09-13	0.350	0.410	0.350	0.400	0.400	900,248
2024-09-12	0.350	0.350	0.330	0.350	0.350	3,445,558
2024-09-11	0.335	0.355	0.335	0.345	0.345	963,489
2024-09-10	0.330	0.367	0.330	0.360	0.360	1,867,367
2024-09-09	0.340	0.360	0.320	0.350	0.350	1,010,363
2024-09-06	0.375	0.375	0.345	0.345	0.345	815,013
2024-09-05	0.380	0.385	0.375	0.375	0.375	200,769
2024-09-04	0.380	0.385	0.375	0.385	0.385	315,336
2024-09-03	0.400	0.400	0.375	0.390	0.390	592,616
2024-09-02	0.445	0.445	0.360	0.400	0.400	3,319,664
2024-08-30	0.460	0.460	0.437	0.445	0.445	1,222,302
2024-08-29	0.460	0.490	0.450	0.460	0.460	404,721
2024-08-28	0.480	0.480	0.455	0.465	0.465	233,330
2024-08-27	0.470	0.480	0.450	0.480	0.480	67,971
2024-08-26	0.465	0.470	0.450	0.460	0.460	335,407
2024-08-23	0.460	0.465	0.457	0.465	0.465	56,551
2024-08-22	0.455	0.460	0.455	0.460	0.460	11,239
2024-08-21	0.455	0.455	0.445	0.455	0.455	1,586,665
2024-08-20	0.445	0.455	0.445	0.455	0.455	1,508,799
2024-08-19	0.445	0.455	0.440	0.445	0.445	494,643
2024-08-16	0.470	0.470	0.435	0.450	0.450	226,754
2024-08-15	0.475	0.475	0.450	0.455	0.455	81,635
2024-08-14	0.460	0.470	0.450	0.455	0.455	3,332,655
2024-08-13	0.460	0.460	0.440	0.445	0.445	4,422,977
2024-08-12	0.445	0.462	0.445	0.455	0.455	199,732
2024-08-09	0.440	0.460	0.440	0.450	0.450	244,599
2024-08-08	0.430	0.440	0.430	0.440	0.440	42,231
2024-08-07	0.415	0.435	0.415	0.430	0.430	438,132
2024-08-06	0.415	0.440	0.405	0.425	0.425	2,495,944
2024-08-05	0.500	0.500	0.430	0.455	0.455	512,226
2024-08-02	0.510	0.520	0.505	0.505	0.505	172,906
2024-08-01	0.525	0.525	0.505	0.505	0.505	137,875
2024-07-31	0.530	0.535	0.505	0.505	0.505	1,010,018
2024-07-30	0.535	0.540	0.510	0.530	0.530	740,532
2024-07-29	0.535	0.540	0.520	0.540	0.540	392,598
2024-07-26	0.535	0.535	0.515	0.535	0.535	220,171
2024-07-25	0.530	0.540	0.500	0.540	0.540	281,521
2024-07-24	0.550	0.555	0.510	0.530	0.530	532,291
2024-07-23	0.550	0.550	0.510	0.540	0.540	292,067
2024-07-22	0.540	0.550	0.505	0.550	0.550	237,684
2024-07-19	0.535	0.545	0.510	0.540	0.540	202,007
2024-07-18	0.565	0.565	0.540	0.550	0.550	266,803
2024-07-17	0.565	0.580	0.560	0.570	0.570	527,433
2024-07-16	0.575	0.575	0.560	0.560	0.560	132,775
2024-07-15	0.560	0.590	0.560	0.570	0.570	1,640,250
2024-07-12	0.475	0.560	0.475	0.550	0.550	1,738,531
2024-07-11	0.490	0.500	0.475	0.475	0.475	342,440
2024-07-10	0.480	0.495	0.480	0.480	0.480	357,245
2024-07-09	0.490	0.500	0.475	0.480	0.480	2,036,590
2024-07-08	0.490	0.500	0.485	0.500	0.500	919,392

← NewerPage 9 of 20 · 1,195 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.