Adherium Limited (ADR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:33PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 16 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,000 |
| 15 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 143,800 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 346,840 |
| 09 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 47,561 |
| 08 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 256,435 |
| 07 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 120,000 |
| 06 May 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 1,664,226 |
| 03 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 262,450 |
| 02 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 698,991 |
| 01 May 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 937,600 |
| 30 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 468,776 |
| 29 Apr 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 921,311 |
| 26 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,744,166 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 375,239 |
| 19 Apr 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0300 | 0.0300 | 1,640,004 |
| 18 Apr 2024 | 0.0310 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 1,413,084 |
| 17 Apr 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 4,301,156 |
| 16 Apr 2024 | 0.0380 | 0.0420 | 0.0310 | 0.0310 | 0.0310 | 3,237,504 |
| 15 Apr 2024 | 0.0920 | 0.0920 | 0.0400 | 0.0400 | 0.0400 | 17,655,111 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.