Adherium Limited (ADR)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.007 | 0.007 | 0.007 | 132029 | 0.007 | DE |
| 4 | -0.001 | -12.5 | 0.008 | 0.008 | 0.007 | 88950 | 0.00700014 | DE |
| 12 | -0.003 | -30 | 0.01 | 0.012 | 0.007 | 257463 | 0.0082173 | DE |
| 26 | -0.006 | -46.1538461538 | 0.013 | 0.015 | 0.007 | 250177 | 0.01016551 | DE |
| 52 | -0.01 | -58.8235294118 | 0.017 | 0.02 | 0.007 | 328772 | 0.01259468 | DE |
| 156 | 0 | 0 | 0.007 | 0.093 | 0.002 | 1214315 | 0.01127375 | DE |
| 260 | -0.019 | -73.0769230769 | 0.026 | 0.093 | 0.002 | 1587345 | 0.01533928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749795300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 17534 |
| 1749708900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1749622500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1749536100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 4434 |
| 1749190500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 2000 |
| 1749104100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 389652 |
| 1749017700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 156000 |
| 1748931300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 10666 |
| 1748844900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1748585700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 50001 |
| 1748499300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1748412900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1748326500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1748240100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 62 |
| 1747980900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1747894500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1747808100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1747721700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1747635300 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 187619 |
| 1747376100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1747289700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 112 |
| 1747203300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 3139 |
| 1747116900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 10530 |
| 1747040640 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1746771300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1746684900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1746598500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1746512100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 120000 |
| 1746425700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1746166500 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 50000 |
| 1746080100 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.007 | 0.007 | 1320300 |
| 1745993700 | 0.0075 | -0.0015 | -16.67 | 0.009 | 0.009 | 0.0075 | 2042855 |
| 1745907300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 300000 |
| 1745820900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 56427 |
| 1745475300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1745388900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1745302500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1744870500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 102194 |
| 1744784100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1744697700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1744611300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1744352100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 200000 |
| 1744265700 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 50200 |
| 1744179300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 40000 |
| 1744092900 | 0.008 | -0.001 | -11.11 | 0.009 | 0.009 | 0.008 | 1474555 |
| 1744006500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 1083563 |
| 1743743700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 77143 |
| 1743657300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743570900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 153334 |
| 1743484500 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 171020 |
| 1743398100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 35163 |
| 1743138900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 116952 |
| 1743052500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 20001 |
| 1742966100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1742879700 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 145794 |
| 1742793300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1742534100 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 430521 |
| 1742447700 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 129830 |
| 1742361300 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 100000 |
| 1742274900 | 0.01 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 238148 |
| 1742188500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 353984 |
| 1741929300 | 0.01 | -0.0005 | -4.76 | 0.01 | 0.01 | 0.01 | 107558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
