Heramed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.024	0.026	0.022	0.026	0.026	471,388
2024-09-03	0.025	0.026	0.025	0.026	0.026	245,631
2024-09-02	0.026	0.026	0.025	0.025	0.025	305,138
2024-08-30	0.023	0.027	0.022	0.027	0.027	1,793,933
2024-08-29	0.023	0.023	0.023	0.023	0.023	296,537
2024-08-28	0.023	0.023	0.022	0.022	0.022	1,832,994
2024-08-27	0.021	0.024	0.021	0.024	0.024	962,483
2024-08-26	0.020	0.023	0.020	0.021	0.021	2,536,560
2024-08-23	0.015	0.017	0.015	0.017	0.017	1,197,791
2024-08-22	0.016	0.016	0.016	0.016	0.016	200,000
2024-08-21	0.015	0.017	0.015	0.017	0.017	774,080
2024-08-20	0.015	0.015	0.015	0.015	0.015	0
2024-08-19	0.015	0.015	0.015	0.015	0.015	323,333
2024-08-16	0.015	0.015	0.015	0.015	0.015	89,493
2024-08-15	0.015	0.015	0.015	0.015	0.015	238,761
2024-08-14	0.015	0.015	0.015	0.015	0.015	259,000
2024-08-13	0.015	0.015	0.015	0.015	0.015	638,714
2024-08-12	0.014	0.014	0.014	0.014	0.014	0
2024-08-09	0.014	0.014	0.014	0.014	0.014	0
2024-08-08	0.014	0.014	0.014	0.014	0.014	229,003
2024-08-07	0.016	0.016	0.016	0.016	0.016	0
2024-08-06	0.016	0.016	0.016	0.016	0.016	125,000
2024-08-05	0.017	0.017	0.017	0.017	0.017	58,823
2024-08-02	0.017	0.017	0.017	0.017	0.017	0
2024-08-01	0.017	0.017	0.017	0.017	0.017	25,000
2024-07-31	0.018	0.020	0.014	0.020	0.020	3,895,749
2024-07-30	0.019	0.019	0.019	0.019	0.019	292,621
2024-07-29	0.019	0.019	0.019	0.019	0.019	0
2024-07-26	0.019	0.019	0.019	0.019	0.019	0
2024-07-25	0.019	0.019	0.019	0.019	0.019	50,000
2024-07-24	0.018	0.018	0.018	0.018	0.018	363
2024-07-23	0.022	0.022	0.018	0.018	0.018	742,012
2024-07-22	0.023	0.023	0.023	0.023	0.023	329,404
2024-07-19	0.024	0.024	0.023	0.023	0.023	368,599
2024-07-18	0.024	0.024	0.024	0.024	0.024	331,905
2024-07-17	0.023	0.024	0.023	0.024	0.024	546,095
2024-07-16	0.022	0.026	0.022	0.023	0.023	2,394,058
2024-07-15	0.023	0.024	0.023	0.023	0.023	719,725
2024-07-12	0.023	0.023	0.023	0.023	0.023	159,250
2024-07-11	0.024	0.024	0.024	0.024	0.024	195,000
2024-07-10	0.024	0.025	0.023	0.025	0.025	2,722,633
2024-07-09	0.024	0.024	0.024	0.024	0.024	165,681
2024-07-08	0.026	0.026	0.024	0.024	0.024	744,095
2024-07-05	0.025	0.025	0.025	0.025	0.025	56,264
2024-07-04	0.025	0.026	0.025	0.026	0.026	305,702
2024-07-03	0.027	0.027	0.026	0.027	0.027	491,196
2024-07-02	0.027	0.030	0.027	0.030	0.030	411,500
2024-07-01	0.024	0.026	0.024	0.026	0.026	606,608
2024-06-28	0.023	0.024	0.023	0.023	0.023	249,215
2024-06-27	0.025	0.025	0.023	0.023	0.023	1,556,510
2024-06-26	0.027	0.027	0.025	0.025	0.025	1,463,800
2024-06-25	0.030	0.030	0.029	0.029	0.029	968,626
2024-06-24	0.030	0.031	0.029	0.031	0.031	885,151
2024-06-21	0.028	0.029	0.028	0.028	0.028	371,130
2024-06-20	0.024	0.029	0.024	0.027	0.027	1,049,041
2024-06-19	0.022	0.030	0.022	0.023	0.023	2,960,126
2024-06-18	0.019	0.019	0.018	0.018	0.018	898,991
2024-06-17	0.020	0.022	0.020	0.020	0.020	1,517,569
2024-06-14	0.017	0.017	0.017	0.017	0.017	482,000
2024-06-13	0.018	0.021	0.018	0.019	0.019	548,422

← NewerPage 10 of 22 · 1,270 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.