Adherium Limited (ASX:ADR)
Australia · Delayed Price · Currency is AUD 0.0520
0.00 (0.00%)
Nov 10, 2026, 11:43 AM AEDT
Adherium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,153 |
| Nov 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.75% | 276,115 |
| Nov 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.96% | 18 |
| Nov 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,515 |
| Oct 26, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 72,078 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.00% | 238,410 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 127,404 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 319 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,500 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 32,453 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.09% | 169,585 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 7,207 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 6,758 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.32% | 77,992 |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 316 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 300 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,292 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,173 |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 32,327 |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 93,856 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.53% | 71,459 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,882 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 141,469 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 22,390 |
| Sep 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 199 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,724 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 22 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,563 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,017 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 96,381 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 99 |
| Aug 14, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 13,130 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,003 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 183,891 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 54,031 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 22,738 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 4,937 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,063 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 69,187 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,799 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 21,913 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 23,200 |
| Jul 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 27.27% | 6,450 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,138 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,525 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 72,156 |