Paladin Energy Ltd (PDN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Apr 2024 | 1:10 Stock split | |||||
| 10 Apr 2024 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 1,664,470 |
| 09 Apr 2024 | 15.05 | 15.30 | 14.98 | 15.20 | 15.20 | 1,911,669 |
| 08 Apr 2024 | 14.65 | 15.20 | 14.50 | 15.15 | 15.15 | 2,368,843 |
| 05 Apr 2024 | 14.35 | 14.40 | 13.95 | 14.20 | 14.20 | 2,665,757 |
| 04 Apr 2024 | 15.00 | 15.18 | 14.75 | 14.80 | 14.80 | 1,991,420 |
| 03 Apr 2024 | 14.80 | 14.95 | 14.40 | 14.60 | 14.60 | 3,275,174 |
| 02 Apr 2024 | 14.40 | 14.55 | 14.20 | 14.35 | 14.35 | 2,134,337 |
| 28 Mar 2024 | 13.70 | 13.90 | 13.65 | 13.70 | 13.70 | 3,336,467 |
| 27 Mar 2024 | 14.00 | 14.00 | 13.60 | 13.65 | 13.65 | 1,743,283 |
| 26 Mar 2024 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | 2,148,434 |
| 25 Mar 2024 | 13.90 | 14.15 | 13.80 | 14.15 | 14.15 | 1,159,361 |
| 22 Mar 2024 | 13.75 | 13.88 | 13.65 | 13.85 | 13.85 | 1,711,160 |
| 21 Mar 2024 | 13.55 | 14.00 | 13.55 | 13.95 | 13.95 | 2,935,143 |
| 20 Mar 2024 | 12.65 | 13.20 | 12.50 | 13.20 | 13.20 | 2,505,062 |
| 19 Mar 2024 | 12.60 | 12.63 | 12.35 | 12.50 | 12.50 | 2,035,028 |
| 18 Mar 2024 | 12.20 | 12.60 | 12.20 | 12.45 | 12.45 | 1,896,582 |
| 15 Mar 2024 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1,965,434 |
| 14 Mar 2024 | 12.10 | 12.20 | 11.88 | 11.95 | 11.95 | 11,041,620 |
| 13 Mar 2024 | 12.25 | 12.50 | 12.10 | 12.50 | 12.50 | 1,344,643 |
| 12 Mar 2024 | 12.45 | 12.52 | 12.23 | 12.40 | 12.40 | 1,508,707 |
| 11 Mar 2024 | 12.00 | 12.50 | 11.85 | 12.40 | 12.40 | 6,272,525 |
| 08 Mar 2024 | 12.50 | 12.70 | 12.40 | 12.45 | 12.45 | 2,608,572 |
| 07 Mar 2024 | 12.15 | 12.20 | 11.90 | 12.00 | 12.00 | 1,060,546 |
| 06 Mar 2024 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1,102,427 |
| 05 Mar 2024 | 11.90 | 12.20 | 11.85 | 12.10 | 12.10 | 1,573,707 |
| 04 Mar 2024 | 12.30 | 12.60 | 12.07 | 12.15 | 12.15 | 1,521,870 |
| 01 Mar 2024 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 2,194,865 |
| 29 Feb 2024 | 12.30 | 12.45 | 11.95 | 12.40 | 12.40 | 2,321,722 |
| 28 Feb 2024 | 12.15 | 12.60 | 12.15 | 12.55 | 12.55 | 2,300,208 |
| 27 Feb 2024 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | 2,513,794 |
| 26 Feb 2024 | 11.10 | 11.45 | 11.00 | 11.35 | 11.35 | 2,215,831 |
| 23 Feb 2024 | 11.70 | 11.70 | 11.10 | 11.25 | 11.25 | 1,769,244 |
| 22 Feb 2024 | 11.95 | 12.02 | 11.60 | 11.65 | 11.65 | 2,195,948 |
| 21 Feb 2024 | 12.05 | 12.10 | 11.73 | 11.90 | 11.90 | 3,026,571 |
| 20 Feb 2024 | 12.65 | 12.68 | 12.30 | 12.45 | 12.45 | 1,230,175 |
| 19 Feb 2024 | 12.60 | 12.85 | 12.55 | 12.70 | 12.70 | 1,165,570 |
| 16 Feb 2024 | 12.80 | 12.88 | 12.50 | 12.65 | 12.65 | 1,356,201 |
| 15 Feb 2024 | 13.10 | 13.25 | 12.85 | 12.85 | 12.85 | 1,279,047 |
| 14 Feb 2024 | 12.90 | 13.23 | 12.90 | 13.20 | 13.20 | 1,485,575 |
| 13 Feb 2024 | 13.10 | 13.32 | 12.93 | 13.25 | 13.25 | 1,649,992 |
| 12 Feb 2024 | 13.45 | 13.50 | 13.10 | 13.25 | 13.25 | 1,676,456 |
| 09 Feb 2024 | 13.30 | 13.60 | 12.95 | 13.25 | 13.25 | 3,176,012 |
| 08 Feb 2024 | 14.25 | 14.60 | 14.10 | 14.25 | 14.25 | 2,304,557 |
| 07 Feb 2024 | 13.80 | 14.40 | 13.70 | 14.35 | 14.35 | 3,673,200 |
| 06 Feb 2024 | 13.50 | 14.05 | 13.35 | 13.95 | 13.95 | 2,599,777 |
| 05 Feb 2024 | 13.65 | 13.80 | 13.40 | 13.65 | 13.65 | 2,064,049 |
| 02 Feb 2024 | 13.70 | 13.85 | 13.52 | 13.75 | 13.75 | 3,314,024 |
| 01 Feb 2024 | 12.70 | 12.93 | 12.60 | 12.90 | 12.90 | 1,721,195 |
| 31 Jan 2024 | 12.80 | 13.00 | 12.70 | 12.95 | 12.95 | 3,146,345 |
| 30 Jan 2024 | 12.50 | 12.65 | 12.30 | 12.50 | 12.50 | 2,214,072 |
| 29 Jan 2024 | 12.35 | 12.52 | 11.95 | 12.30 | 12.30 | 3,598,625 |
| 25 Jan 2024 | 12.30 | 12.45 | 12.05 | 12.30 | 12.30 | 2,099,462 |
| 24 Jan 2024 | 12.35 | 12.50 | 12.15 | 12.25 | 12.25 | 1,595,026 |
| 23 Jan 2024 | 11.85 | 12.25 | 11.80 | 12.25 | 12.25 | 1,401,264 |
| 22 Jan 2024 | 12.25 | 12.25 | 11.80 | 12.00 | 12.00 | 1,775,851 |
| 19 Jan 2024 | 12.50 | 12.60 | 12.10 | 12.30 | 12.30 | 1,492,497 |
| 18 Jan 2024 | 12.35 | 12.55 | 12.10 | 12.55 | 12.55 | 2,491,527 |
| 17 Jan 2024 | 12.50 | 12.75 | 12.45 | 12.55 | 12.55 | 2,503,432 |
| 16 Jan 2024 | 13.10 | 13.15 | 12.70 | 12.75 | 12.75 | 3,656,748 |
| 15 Jan 2024 | 12.90 | 13.35 | 12.85 | 13.15 | 13.15 | 2,904,602 |
| 12 Jan 2024 | 12.25 | 12.70 | 11.90 | 12.05 | 12.05 | 4,033,379 |
| 11 Jan 2024 | 11.75 | 11.85 | 11.55 | 11.85 | 11.85 | 2,969,573 |
| 10 Jan 2024 | 11.00 | 11.85 | 11.00 | 11.75 | 11.75 | 5,608,051 |
| 09 Jan 2024 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 4,713,940 |
| 08 Jan 2024 | 10.15 | 10.70 | 10.13 | 10.50 | 10.50 | 2,365,365 |
| 05 Jan 2024 | 10.20 | 10.50 | 10.10 | 10.15 | 10.15 | 1,602,919 |
| 04 Jan 2024 | 9.95 | 10.30 | 9.90 | 10.15 | 10.15 | 1,532,863 |
| 03 Jan 2024 | 9.85 | 10.10 | 9.82 | 10.10 | 10.10 | 1,186,751 |
| 02 Jan 2024 | 9.80 | 10.15 | 9.80 | 10.10 | 10.10 | 1,582,485 |
| 29 Dec 2023 | 9.75 | 9.95 | 9.68 | 9.85 | 9.85 | 1,338,993 |
| 28 Dec 2023 | 10.00 | 10.05 | 9.60 | 9.85 | 9.85 | 1,962,697 |
| 27 Dec 2023 | 10.05 | 10.15 | 9.85 | 9.90 | 9.90 | 1,684,214 |
| 22 Dec 2023 | 9.85 | 10.07 | 9.80 | 10.00 | 10.00 | 1,647,791 |
| 21 Dec 2023 | 9.65 | 9.85 | 9.50 | 9.75 | 9.75 | 2,420,846 |
| 20 Dec 2023 | 9.70 | 10.05 | 9.55 | 9.75 | 9.75 | 2,853,675 |
| 19 Dec 2023 | 10.10 | 10.30 | 9.85 | 9.95 | 9.95 | 2,123,039 |
| 18 Dec 2023 | 9.80 | 9.95 | 9.75 | 9.90 | 9.90 | 1,090,699 |
| 15 Dec 2023 | 9.95 | 10.18 | 9.85 | 9.85 | 9.85 | 3,335,772 |
| 14 Dec 2023 | 9.55 | 9.65 | 9.40 | 9.65 | 9.65 | 1,452,077 |
| 13 Dec 2023 | 9.65 | 9.77 | 9.48 | 9.55 | 9.55 | 1,576,953 |
| 12 Dec 2023 | 9.50 | 9.60 | 9.38 | 9.45 | 9.45 | 2,154,441 |
| 11 Dec 2023 | 9.50 | 9.60 | 9.38 | 9.55 | 9.55 | 2,143,254 |
| 08 Dec 2023 | 9.50 | 9.55 | 9.35 | 9.35 | 9.35 | 1,726,742 |
| 07 Dec 2023 | 9.80 | 9.88 | 9.35 | 9.40 | 9.40 | 2,542,115 |
| 06 Dec 2023 | 9.90 | 10.10 | 9.85 | 10.00 | 10.00 | 1,498,863 |
| 05 Dec 2023 | 10.30 | 10.40 | 10.07 | 10.10 | 10.10 | 14,902,171 |
| 04 Dec 2023 | 10.50 | 10.65 | 10.40 | 10.55 | 10.55 | 14,985,384 |
| 01 Dec 2023 | 10.05 | 10.43 | 10.05 | 10.35 | 10.35 | 2,267,694 |
| 30 Nov 2023 | 9.70 | 9.75 | 9.45 | 9.75 | 9.75 | 2,258,431 |
| 29 Nov 2023 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | 628,902 |
| 28 Nov 2023 | 10.20 | 10.30 | 10.05 | 10.25 | 10.25 | 577,793 |
| 27 Nov 2023 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | 570,546 |
| 24 Nov 2023 | 10.20 | 10.40 | 10.10 | 10.35 | 10.35 | 666,468 |
| 23 Nov 2023 | 10.10 | 10.25 | 9.98 | 10.10 | 10.10 | 828,658 |
| 22 Nov 2023 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | 1,036,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.