Adherium Limited Historical Data - ADR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Adherium Limited (ADR)
Adherium Limited (ADR) Historical

Adherium Limited (ADR)

0.011

0.00

(0.00%)

Closed 10 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.011	0.011	0.01	206653	0.0108387	DE
4	-0.001	-8.33333333333	0.012	0.0125	0.01	149880	0.01109261	DE
12	-0.002	-15.3846153846	0.013	0.015	0.01	232420	0.01209529	DE
26	-0.002	-15.3846153846	0.013	0.017	0.009	365129	0.01208403	DE
52	-0.033	-75	0.044	0.093	0.009	1003070	0.02630435	DE
156	0	0	0.011	0.093	0.002	1280580	0.01117141	DE
260	-0.014	-56	0.025	0.093	0.002	1604060	0.0157969	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	0.011	0.001	10.00	0.011	0.011	0.011	166589
1741238100	0.01	-0.001	-9.09	0.011	0.011	0.01	166667
1741151700	0.011	0	0.00	0.01	0.011	0.01	60454
1741065300	0.011	0	0.00	0.011	0.011	0.011	616555
1740978900	0.011	0	0.00	0.011	0.011	0.011	23000
1740719700	0.011	-0.001	-8.33	0.011	0.011	0.011	5560
1740633300	0.012	0	0.00	0.012	0.012	0.012	0
1740546900	0.012	0.001	9.09	0.012	0.012	0.012	241982
1740460500	0.011	0	0.00	0.011	0.011	0.011	0
1740374100	0.011	0	0.00	0.011	0.011	0.011	76024
1740114900	0.011	0	0.00	0.011	0.011	0.011	0
1740028500	0.011	0	0.00	0.011	0.011	0.011	464439
1739942100	0.011	-0.0015	-12.00	0.011	0.011	0.011	69045
1739855700	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1739769300	0.0125	0.0015	13.64	0.0125	0.0125	0.0125	50000
1739510100	0.011	-0.001	-8.33	0.011	0.011	0.011	113986
1739423700	0.012	0	0.00	0.012	0.012	0.012	0
1739337300	0.012	0	0.00	0.012	0.012	0.012	0
1739250900	0.012	0	0.00	0.012	0.012	0.012	43933
1739164500	0.012	0	0.00	0.012	0.012	0.012	82
1738905300	0.012	0.001	9.09	0.011	0.012	0.011	908203
1738818900	0.011	0	0.00	0.011	0.011	0.011	0
1738732500	0.011	-0.001	-8.33	0.011	0.0115	0.011	150000
1738646100	0.012	0.001	9.09	0.012	0.012	0.012	53333
1738559700	0.011	0	0.00	0.011	0.011	0.011	0
1738300500	0.011	-0.004	-26.67	0.014	0.014	0.01	2397538
1738214100	0.015	0	0.00	0.015	0.015	0.015	46
1738127700	0.015	0	0.00	0.015	0.015	0.015	0
1738041300	0.015	0	0.00	0.014	0.015	0.014	135000
1737695700	0.015	0.001	7.14	0.014	0.015	0.012	209005
1737609300	0.014	0	0.00	0.014	0.014	0.014	1
1737522900	0.014	0	0.00	0.014	0.014	0.014	50005
1737436500	0.014	0	0.00	0.014	0.014	0.014	0
1737350100	0.014	-0.001	-6.67	0.014	0.014	0.014	175761
1737090900	0.015	0	0.00	0.015	0.015	0.015	0
1737004500	0.015	0	0.00	0.015	0.015	0.015	0
1736918100	0.015	0.003	25.00	0.014	0.015	0.014	110154
1736831700	0.012	-0.002	-14.29	0.013	0.014	0.012	347714
1736745300	0.014	0	0.00	0.014	0.014	0.014	0
1736486100	0.014	0	0.00	0.014	0.014	0.014	0
1736399700	0.014	0	0.00	0.014	0.014	0.014	40006
1736313300	0.014	0	0.00	0.014	0.014	0.014	0
1736226900	0.014	0.001	7.69	0.014	0.014	0.014	7010
1736140500	0.013	0	0.00	0.013	0.013	0.013	0
1735881300	0.013	-0.001	-7.14	0.013	0.013	0.013	72773
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

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

BNP Paribas Issuance

Vontobel Financial Produ...

Exchange Trading Funds

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions