ASX · ADR · stock
Adherium Limited (ADR) stock price history
Every ASX trading session of Adherium Limited from Aug 26, 2015 to Nov 12, 2026: 2,848 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADR adjusted close, 2015 to 2026
- A$742.25
- All time high, 2015
- A$0.6720
- 52 week high, A$0.0500 low
- 2,848
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ADR key facts
- Adherium Limited (ADR) closed at A$0.0500 on Nov 12, 2026 on ASX.
- ADR's all time high close is A$742.25, set on Dec 15, 2015; its all time low close is A$0.0500 on Nov 11, 2026.
- ADR's 52 week range is A$0.0500 to A$0.6720.
- ADR returned -85.1% over the year to Nov 12, 2026 and -99.6% over five years.
- Over ten years ADR returned -100%, -58.7% a year compounded.
- ADR's deepest drawdown was -100.0% from Dec 15, 2015 to Nov 11, 2026.
- DataCedar holds 2,848 daily sessions of ADR history from Aug 26, 2015 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ADR price chart, 2015 to 2026
ADR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.6% |
| 3 months | -54.5% |
| 6 months | -75.0% |
| Year to date | -88.1% |
| 1 year | -85.1% |
| 3 years | -98.4% |
| 5 years | -99.6% |
| 10 years | -100.0% |
| Since Aug 26, 2015 | -100.0% |
| Compound annual growth, 11.2 years | -56.8% |
ADR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$742.25 on Dec 15, 2015
- All time low close
- A$0.0500 on Nov 11, 2026
- 52 week high
- A$0.6720 on Jan 7, 2026
- 52 week low
- A$0.0500 on Nov 11, 2026
- Deepest drawdown
- -100.0% from Dec 15, 2015 to Nov 11, 2026, not yet recovered
- Best single session
- +75.0% on Mar 23, 2023
- Worst single session
- -33.3% on Mar 22, 2023
- Volatility, 1 year annualised
- 169.7%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2020, 0%
- Worst calendar year
- 2024, -74%
ADR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 26, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4200 | A$0.6720 | A$0.0500 | A$0.0500 | -88.1% | 6.2M | 227 |
| 2025 | A$1.01 | A$1.08 | A$0.2520 | A$0.4200 | -58.3% | 2.9M | 253 |
| 2024 | A$3.95 | A$6.39 | A$0.6480 | A$1.01 | -73.8% | 3.4M | 254 |
| 2023 | A$4.12 | A$5.67 | A$2.06 | A$3.85 | -6.7% | 557.5K | 252 |
| 2022 | A$11.34 | A$16.49 | A$4.12 | A$4.12 | -63.6% | 322.7K | 251 |
| 2021 | A$28.87 | A$30.93 | A$10.31 | A$11.34 | -60.7% | 633.4K | 254 |
| 2020 | A$27.83 | A$52.58 | A$11.34 | A$28.87 | 0.0% | 183.9K | 255 |
| 2019 | A$38.14 | A$65.98 | A$18.56 | A$28.87 | -24.3% | 52.9K | 253 |
| 2018 | A$108.25 | A$206.18 | A$32.99 | A$38.14 | -63.0% | 61.7K | 253 |
| 2017 | A$257.73 | A$268.04 | A$70.10 | A$103.09 | -58.3% | 62.5K | 252 |
| 2016 | A$644.32 | A$659.78 | A$242.26 | A$247.42 | -62.2% | 19.1K | 253 |
| 2015 | A$567.00 | A$742.25 | A$567.00 | A$654.63 | n/a | 27.2K | 91 |
ADR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0500 | -20.6% |
| October 2026 | A$0.0630 | -23.2% |
| September 2026 | A$0.0820 | -18.0% |
| August 2026 | A$0.1000 | -9.1% |
| July 2026 | A$0.1100 | -45.0% |
| June 2026 | A$0.2000 | 0.0% |
| May 2026 | A$0.2000 | 0.0% |
| April 2026 | A$0.2000 | -20.0% |
| March 2026 | A$0.2500 | 0.0% |
| February 2026 | A$0.2500 | -50.4% |
| January 2026 | A$0.5040 | +20.0% |
| December 2025 | A$0.4200 | +25.0% |
About the ADR data
Daily bars. 2,848 sessions from Aug 26, 2015 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AADR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ADR share price history
