Petratherm Limited (PTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

+0.0050

(+21.74%)

As of 02:22PM AEST. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	0.0250	0.0280	0.0250	0.0280	0.0280	398,922
22 May 2024	0.0210	0.0230	0.0200	0.0230	0.0230	118,693
21 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 May 2024	0.0230	0.0230	0.0200	0.0200	0.0200	52,285
17 May 2024	0.0230	0.0230	0.0210	0.0210	0.0210	44,080
16 May 2024	0.0270	0.0270	0.0240	0.0240	0.0240	58,173
15 May 2024	0.0260	0.0260	0.0250	0.0250	0.0250	134,629
14 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,082
13 May 2024	0.0290	0.0290	0.0270	0.0270	0.0270	68,172
10 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,943
09 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,458
08 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	392,875
07 May 2024	0.0290	0.0310	0.0290	0.0310	0.0310	846,937
06 May 2024	0.0280	0.0290	0.0280	0.0290	0.0290	159,187
03 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	6,660
01 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	79,970
30 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,450
29 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	177,371
26 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,055
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	77,000
15 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	77,999
12 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	103,365
11 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Apr 2024	0.0220	0.0240	0.0220	0.0240	0.0240	54,835
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
08 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	160,913
05 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	30,527
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
03 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	145,250
28 Mar 2024	0.0300	0.0310	0.0230	0.0230	0.0230	379,484
27 Mar 2024	0.0230	0.0310	0.0230	0.0310	0.0310	567,267
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
25 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Mar 2024	0.0230	0.0230	0.0190	0.0190	0.0190	461,919
21 Mar 2024	0.0200	0.0230	0.0200	0.0230	0.0230	1,025,433
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,502
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,360
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
13 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	160,050
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	16,634
08 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	245,020
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2024	0.0190	0.0200	0.0180	0.0200	0.0200	125,344
05 Mar 2024	0.0230	0.0230	0.0200	0.0200	0.0200	440,847
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	310,739
01 Mar 2024	0.0230	0.0230	0.0200	0.0200	0.0200	95,410
29 Feb 2024	0.0220	0.0230	0.0220	0.0220	0.0220	313,589
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Feb 2024	0.0220	0.0230	0.0210	0.0220	0.0220	379,662
26 Feb 2024	0.0250	0.0250	0.0220	0.0230	0.0230	630,702
23 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
21 Feb 2024	0.0280	0.0300	0.0280	0.0300	0.0300	70,894
20 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,500
19 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	10,481
16 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	274,022
15 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,975
12 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Feb 2024	0.0270	0.0270	0.0230	0.0230	0.0230	241,114
08 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	75,000
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,049
06 Feb 2024	0.0280	0.0290	0.0260	0.0270	0.0270	583,250
05 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	151,898
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	232,000
01 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
31 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	105,827
30 Jan 2024	0.0250	0.0260	0.0250	0.0250	0.0250	83,982
29 Jan 2024	0.0280	0.0280	0.0240	0.0250	0.0250	327,695
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	71,519
22 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	32,290
19 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	26,544
18 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	101,952
17 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
16 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
15 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	25,500
11 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	63,647
10 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	55,000
08 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	7,968
05 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	54,193
04 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
03 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
02 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	75,415
29 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	20,218
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,078.30-40.00(-0.49%)

ASX 2007,807.00-41.10(-0.52%)

AUD/USD0.6628+0.0007(+0.11%)

OIL76.97-0.60(-0.77%)

GOLD2,369.90-23.00(-0.96%)

Bitcoin AUD104,692.56-790.02(-0.75%)

Petratherm Limited (PTR.AX)

ALL ORDS
8,078.30
-40.00(-0.49%)

ASX 200
7,807.00
-41.10(-0.52%)

AUD/USD
0.6628
+0.0007(+0.11%)

OIL
76.97
-0.60(-0.77%)

GOLD
2,369.90
-23.00(-0.96%)

Bitcoin AUD
104,692.56
-790.02(-0.75%)