Adherium Limited (ADR)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.017 | 0.019 | 0.017 | 284550 | 0.01723432 | DE |
| 4 | -0.002 | -10.5263157895 | 0.019 | 0.019 | 0.017 | 157845 | 0.01780345 | DE |
| 12 | -0.001 | -5.55555555556 | 0.018 | 0.031 | 0.015 | 999436 | 0.01927937 | DE |
| 26 | -0.036 | -67.9245283019 | 0.053 | 0.093 | 0.015 | 1582130 | 0.03010951 | DE |
| 52 | 0.013 | 325 | 0.004 | 0.093 | 0.002 | 1655593 | 0.0172413 | DE |
| 156 | 0 | 0 | 0.017 | 0.093 | 0.002 | 2245734 | 0.0140745 | DE |
| 260 | -0.01 | -37.037037037 | 0.027 | 0.093 | 0.002 | 1626290 | 0.01620276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 233802 |
| 1721888100 | 0.017 | -0.002 | -10.53 | 0.017 | 0.017 | 0.017 | 434499 |
| 1721801700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1721715300 | 0.019 | 0.002 | 11.76 | 0.019 | 0.019 | 0.019 | 100013 |
| 1721628900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 303863 |
| 1721369700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 449773 |
| 1721283300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1721196900 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.017 | 218398 |
| 1721110500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 76159 |
| 1721024100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1720764900 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 48602 |
| 1720678500 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 283716 |
| 1720592100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1720505700 | 0.018 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 340782 |
| 1720419300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 298066 |
| 1720160100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 44812 |
| 1720073700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1719987300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 10334 |
| 1719900900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 50000 |
| 1719814500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 162 |
| 1719555300 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 20065 |
| 1719468900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 122937 |
| 1719382500 | 0.019 | 0.001 | 5.56 | 0.019 | 0.0195 | 0.019 | 151679 |
| 1719296100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 2681 |
| 1719209700 | 0.018 | -0.002 | -10.00 | 0.018 | 0.018 | 0.018 | 26224 |
| 1718950500 | 0.02 | 0.002 | 11.11 | 0.019 | 0.02 | 0.019 | 406280 |
| 1718864100 | 0.018 | -0.001 | -5.26 | 0.019 | 0.02 | 0.018 | 1562882 |
| 1718777700 | 0.019 | 0.002 | 11.76 | 0.018 | 0.019 | 0.018 | 2330992 |
| 1718691300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 28133 |
| 1718604900 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 55656 |
| 1718345700 | 0.016 | 0 | 0.00 | 0.016 | 0.0165 | 0.016 | 1300337 |
| 1718259300 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 50000 |
| 1718172900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 88999 |
| 1718086500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 313668 |
| 1717740900 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 100429 |
| 1717654500 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 187967 |
| 1717568100 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 139300 |
| 1717481700 | 0.016 | 0 | 0.00 | 0.016 | 0.0165 | 0.016 | 425469 |
| 1717395300 | 0.016 | 0 | 0.00 | 0.016 | 0.017 | 0.016 | 516742 |
| 1717136100 | 0.016 | -0.002 | -11.11 | 0.019 | 0.019 | 0.015 | 3699143 |
| 1717049700 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 1349995 |
| 1716963300 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 572166 |
| 1716876900 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.017 | 2389597 |
| 1716790500 | 0.019 | -0.003 | -13.64 | 0.022 | 0.022 | 0.0185 | 2848703 |
| 1716531300 | 0.022 | 0.003 | 15.79 | 0.029 | 0.031 | 0.022 | 18729121 |
| 1716444900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 251899 |
| 1716358500 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 30000 |
| 1716272100 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 371020 |
| 1716185700 | 0.019 | 0.002 | 11.76 | 0.018 | 0.019 | 0.018 | 2066610 |
| 1715926500 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 943022 |
| 1715840100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 207752 |
| 1715753700 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 6200 |
| 1715667300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 117034 |
| 1715580900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715321700 | 0.019 | 0.0005 | 2.70 | 0.019 | 0.019 | 0.018 | 777427 |
| 1715235300 | 0.0185 | 0.0015 | 8.82 | 0.018 | 0.019 | 0.018 | 270133 |
| 1715148900 | 0.017 | 0 | 0.00 | 0.016 | 0.018 | 0.016 | 1880288 |
| 1715062500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 943880 |
| 1714976100 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.016 | 1799078 |
| 1714716900 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 642776 |
| 1714630500 | 0.019 | -0.001 | -5.00 | 0.018 | 0.019 | 0.018 | 3019145 |
| 1714544100 | 0.02 | -0.002 | -9.09 | 0.021 | 0.021 | 0.019 | 2396358 |
| 1714457700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 949555 |
| 1714371300 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.021 | 2035467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
