ASX · AHE · stock
Adheris Health Limited (AHE) stock price history
Every ASX trading session of Adheris Health Limited from May 26, 2011 to Sep 28, 2026: 3,883 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.
AHE adjusted close, 2011 to 2026
- A$1.59
- All time high, 2011
- A$0.0420
- 52 week high, A$0.0110 low
- 3,883
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
AHE key facts
- Adheris Health Limited (AHE) closed at A$0.0120 on Sep 28, 2026 on ASX.
- AHE's all time high close is A$1.59, set on May 26, 2011; its all time low close is A$0.0120 on Jun 29, 2026.
- AHE's 52 week range is A$0.0110 to A$0.0420.
- AHE returned -70.7% over the year to Sep 28, 2026 and -96.1% over five years.
- Over ten years AHE returned -96%, -26.7% a year compounded.
- AHE's deepest drawdown was -99.2% from May 26, 2011 to Jun 29, 2026.
- DataCedar holds 3,883 daily sessions of AHE history from May 26, 2011 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AHE price chart, 2011 to 2026
AHE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -14.3% |
| 6 months | -40.0% |
| Year to date | -40.0% |
| 1 year | -70.7% |
| 3 years | -94.8% |
| 5 years | -96.1% |
| 10 years | -95.5% |
| Since May 26, 2011 | -99.2% |
| Compound annual growth, 15.3 years | -27.3% |
AHE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.59 on May 26, 2011
- All time low close
- A$0.0120 on Jun 29, 2026
- 52 week high
- A$0.0420 on Oct 1, 2025
- 52 week low
- A$0.0110 on Jun 30, 2026
- Deepest drawdown
- -99.2% from May 26, 2011 to Jun 29, 2026, not yet recovered
- Best single session
- +100.0% on Jun 11, 2015
- Worst single session
- -52.4% on Sep 18, 2013
- Volatility, 1 year annualised
- 86.9%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2015, +105%
- Worst calendar year
- 2013, -93%
AHE 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. 2011 starts on May 26, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0200 | A$0.0270 | A$0.0110 | A$0.0120 | -40.0% | 102.8M | 188 |
| 2025 | A$0.2250 | A$0.2300 | A$0.0180 | A$0.0200 | -91.1% | 227.2M | 253 |
| 2024 | A$0.2150 | A$0.5900 | A$0.1925 | A$0.2250 | +4.7% | 211.2M | 254 |
| 2023 | A$0.2600 | A$0.3150 | A$0.1600 | A$0.2150 | -17.3% | 72.9M | 252 |
| 2022 | A$0.3950 | A$0.3950 | A$0.1300 | A$0.2600 | -34.2% | 59.5M | 251 |
| 2021 | A$0.3600 | A$0.4150 | A$0.2300 | A$0.3950 | +11.3% | 100.4M | 254 |
| 2020 | A$0.3568 | A$0.6654 | A$0.2760 | A$0.3550 | +0.0% | 91.7M | 255 |
| 2019 | A$0.2415 | A$0.4209 | A$0.2208 | A$0.3549 | +46.9% | 45.3M | 253 |
| 2018 | A$0.3312 | A$0.4209 | A$0.1932 | A$0.2415 | -27.1% | 23.4M | 253 |
| 2017 | A$0.2415 | A$0.3864 | A$0.1863 | A$0.3312 | +37.1% | 35.9M | 252 |
| 2016 | A$0.2553 | A$0.3588 | A$0.1794 | A$0.2415 | -14.6% | 61.8M | 253 |
| 2015 | A$0.1380 | A$0.4002 | A$0.0828 | A$0.2829 | +105.0% | 12.6M | 255 |
| 2014 | A$0.0828 | A$0.2415 | A$0.0828 | A$0.1380 | +66.7% | 1.6M | 253 |
| 2013 | A$1.14 | A$1.35 | A$0.0828 | A$0.0828 | -92.7% | 2.3M | 253 |
| 2012 | A$1.03 | A$1.45 | A$0.7590 | A$1.14 | +10.0% | 1.2M | 253 |
| 2011 | A$1.55 | A$1.73 | A$0.9660 | A$1.03 | n/a | 481.1K | 151 |
AHE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0120 | -14.3% |
| August 2026 | A$0.0140 | -22.2% |
| July 2026 | A$0.0180 | +50.0% |
| June 2026 | A$0.0120 | -40.0% |
| May 2026 | A$0.0200 | -4.8% |
| April 2026 | A$0.0210 | +5.0% |
| March 2026 | A$0.0200 | 0.0% |
| February 2026 | A$0.0200 | -9.1% |
| January 2026 | A$0.0220 | +10.0% |
| December 2025 | A$0.0200 | -9.1% |
| November 2025 | A$0.0220 | -21.4% |
| October 2025 | A$0.0280 | -33.3% |
About the AHE data
Daily bars. 3,883 sessions from May 26, 2011 to Sep 28, 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 Sep 28, 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 May 26, 2011, 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/AHE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AHE share price history
