Adherium Limited (ADR)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -13.3333333333 | 0.015 | 0.015 | 0.013 | 365403 | 0.0141526 | DE |
| 4 | 0.002 | 18.1818181818 | 0.011 | 0.015 | 0.01 | 325201 | 0.01209319 | DE |
| 12 | -0.002 | -13.3333333333 | 0.015 | 0.017 | 0.009 | 513528 | 0.01213888 | DE |
| 26 | -0.005 | -27.7777777778 | 0.018 | 0.019 | 0.009 | 368829 | 0.0130966 | DE |
| 52 | -0.0445 | -77.3913043478 | 0.0575 | 0.093 | 0.009 | 966416 | 0.02769848 | DE |
| 156 | 0.002 | 18.1818181818 | 0.011 | 0.093 | 0.002 | 1462990 | 0.0112262 | DE |
| 260 | -0.014 | -51.8518518519 | 0.027 | 0.093 | 0.002 | 1636762 | 0.01582774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 120000 |
| 1735617660 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 200000 |
| 1735535700 | 0.014 | -0.001 | -6.67 | 0.014 | 0.015 | 0.013 | 728924 |
| 1735276500 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 167284 |
| 1735014060 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 438675 |
| 1734930900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1734671700 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 162400 |
| 1734585300 | 0.012 | 0.001 | 9.09 | 0.012 | 0.012 | 0.012 | 41700 |
| 1734498900 | 0.011 | 0 | 0.00 | 0.012 | 0.013 | 0.011 | 26304 |
| 1734412500 | 0.011 | -0.002 | -15.38 | 0.012 | 0.012 | 0.011 | 351517 |
| 1734326100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 72727 |
| 1734066900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 124853 |
| 1733980500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1733894100 | 0.013 | 0.002 | 18.18 | 0.012 | 0.013 | 0.011 | 348949 |
| 1733807700 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 916487 |
| 1733721300 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 187025 |
| 1733462100 | 0.01 | -0.001 | -9.09 | 0.012 | 0.012 | 0.01 | 898885 |
| 1733375700 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 212280 |
| 1733289300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 500266 |
| 1733202900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 226364 |
| 1733116500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 182053 |
| 1732857300 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 306147 |
| 1732770900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732684500 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 261233 |
| 1732598100 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 394617 |
| 1732511700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 735040 |
| 1732252500 | 0.01 | 0 | 0.00 | 0.01 | 0.0105 | 0.01 | 398486 |
| 1732166100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 144214 |
| 1732079700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 71 |
| 1731993300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731906900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 118 |
| 1731647700 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 50000 |
| 1731561300 | 0.011 | 0.002 | 22.22 | 0.011 | 0.011 | 0.011 | 135199 |
| 1731474900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731388500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 262371 |
| 1731302100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731042900 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 287711 |
| 1730956500 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 2445784 |
| 1730870100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1730783700 | 0.009 | -0.002 | -18.18 | 0.011 | 0.011 | 0.009 | 3074642 |
| 1730697300 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 317343 |
| 1730438100 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.011 | 1714560 |
| 1730351700 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.012 | 1031656 |
| 1730265300 | 0.014 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 932431 |
| 1730178900 | 0.014 | -0.002 | -12.50 | 0.014 | 0.014 | 0.014 | 371 |
| 1730092500 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 85000 |
| 1729833300 | 0.014 | -0.003 | -17.65 | 0.015 | 0.015 | 0.014 | 218600 |
| 1729746900 | 0.017 | 0.003 | 21.43 | 0.014 | 0.017 | 0.014 | 2299973 |
| 1729660500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 640307 |
| 1729574100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 68899 |
| 1729487700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 3896 |
| 1729228500 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 70000 |
| 1729142100 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 70000 |
| 1729055700 | 0.014 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 151854 |
| 1728969300 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 1565848 |
| 1728882900 | 0.015 | 0.001 | 7.14 | 0.015 | 0.017 | 0.015 | 1196267 |
| 1728623700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728537300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728450900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728364500 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 100000 |
| 1728278100 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 233615 |
| 1728022500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1727936100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 171473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
