Australia markets closed

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.34000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.34000.34000.33500.34000.3400156,613
24 Apr 20240.34000.34250.32500.34000.34001,847,245
23 Apr 20240.33500.34000.32000.34000.3400756,324
22 Apr 20240.33000.34000.32500.34000.34001,126,720
19 Apr 20240.32000.33000.32000.32500.3250191,902
18 Apr 20240.32500.32500.32000.32500.3250195,192
17 Apr 20240.32000.32500.31000.32000.3200716,663
16 Apr 20240.33000.33000.31500.32500.3250290,970
15 Apr 20240.33000.33000.31500.32000.3200326,492
12 Apr 20240.32000.33000.32000.33000.3300352,267
11 Apr 20240.32000.32500.32000.32000.3200365,672
10 Apr 20240.32500.32500.32000.32000.3200427,367
09 Apr 20240.32000.32500.31500.32500.3250530,914
08 Apr 20240.32000.32500.31000.32000.32001,816,479
05 Apr 20240.32000.32500.31500.32500.3250780,460
04 Apr 20240.31000.31500.30500.31500.31501,641,048
03 Apr 20240.32000.32250.31000.31000.31001,052,638
02 Apr 20240.31000.32000.30500.32000.32002,384,332
28 Mar 20240.29500.31000.29250.31000.31003,823,365
27 Mar 20240.28000.29500.28000.29500.2950913,939
26 Mar 20240.28000.28500.28000.28000.2800698,554
25 Mar 20240.28500.28500.28000.28500.2850582,414
22 Mar 20240.27000.28500.27000.28500.2850894,775
21 Mar 20240.26500.27000.26500.27000.270011,415,855
20 Mar 20240.26000.27000.25500.27000.27001,111,517
19 Mar 20240.26000.26500.25500.26000.26002,835,521
18 Mar 20240.26000.26000.25500.26000.26001,736,848
15 Mar 20240.26000.26000.25500.26000.26002,131,060
14 Mar 20240.26000.26000.25500.26000.26001,268,487
13 Mar 20240.25500.26000.25500.25500.2550990,256
12 Mar 20240.26500.26750.25000.25500.25501,840,305
11 Mar 20240.27000.27000.25500.26000.26003,917,171
08 Mar 20240.27000.27500.26000.27000.27007,606,820
07 Mar 20240.27000.27750.26500.27000.27004,722,764
06 Mar 20240.29000.29000.25500.27000.27002,800,144
05 Mar 20240.25000.31000.24500.29000.29007,799,998
04 Mar 20240.20500.20500.20500.20500.2050-
01 Mar 20240.20500.20500.20500.20500.2050-
29 Feb 20240.22000.22000.20000.20500.2050924,055
28 Feb 20240.21500.21500.21000.21000.2100247,430
27 Feb 20240.21500.21500.20500.21000.2100359,554
26 Feb 20240.20500.21500.20500.21500.2150137,317
23 Feb 20240.21000.21000.21000.21000.2100113,202
22 Feb 20240.21000.21000.21000.21000.210071,230
21 Feb 20240.20500.21000.20000.20500.2050625,948
20 Feb 20240.21500.22500.20500.20500.2050810,608
19 Feb 20240.21500.21500.21500.21500.2150112,241
16 Feb 20240.22000.22000.21000.21250.2125329,730
15 Feb 20240.22000.22000.21500.22000.2200140,093
14 Feb 20240.22000.22000.21500.21500.2150150,418
13 Feb 20240.22000.22000.22000.22000.22001,120
12 Feb 20240.22500.22500.21000.21500.2150107,540
09 Feb 20240.21500.22000.20500.22000.2200267,273
08 Feb 20240.22000.22000.21500.22000.220055,521
07 Feb 20240.22000.22000.21500.22000.2200182,691
06 Feb 20240.21500.22000.21500.22000.220056,387
05 Feb 20240.21000.22000.21000.22000.2200209,821
02 Feb 20240.21000.21000.20500.21000.2100398,815
01 Feb 20240.21500.21500.21000.21000.210016,892
31 Jan 20240.21500.21500.21000.21500.215015,129
30 Jan 20240.21500.21500.21000.21500.2150424,493
29 Jan 20240.21500.21500.20500.21500.2150154,385
25 Jan 20240.21500.21500.21000.21000.210066,475
24 Jan 20240.20500.21500.20000.21500.215083,524
23 Jan 20240.21000.21000.20000.20000.2000241,753
22 Jan 20240.21500.21500.20500.20500.2050156,511
19 Jan 20240.21000.21000.20500.20750.207556,044
18 Jan 20240.21000.21000.21000.21000.210072,888
17 Jan 20240.21000.21500.20500.20500.2050130,989
16 Jan 20240.21500.21500.21000.21000.210053,134
15 Jan 20240.22000.22000.22000.22000.220015,038
12 Jan 20240.21000.22000.21000.22000.220024,165
11 Jan 20240.22500.22500.20500.21500.2150690,254
10 Jan 20240.23000.23000.22000.22000.220030,419
09 Jan 20240.22000.22500.22000.22500.225015,070
08 Jan 20240.23000.23000.21500.22000.2200149,921
05 Jan 20240.22500.22500.22500.22500.22501,244
04 Jan 20240.23500.24000.22000.22000.220090,416
03 Jan 20240.23500.23500.23500.23500.235037,799
02 Jan 20240.23000.23500.23000.23500.235037,725
29 Dec 20230.23000.23000.22000.22500.225064,234
28 Dec 20230.22500.23000.22000.23000.230065,568
27 Dec 20230.24000.24000.22500.23000.2300344,645
22 Dec 20230.24000.24500.24000.24000.240022,645
21 Dec 20230.24250.24500.24000.24500.2450216,945
20 Dec 20230.24000.24500.23500.24500.2450316,197
19 Dec 20230.23500.24000.23500.23500.235072,962
18 Dec 20230.24000.24000.24000.24000.2400117,344
15 Dec 20230.24000.24000.23000.24000.2400250,276
14 Dec 20230.23000.24000.22000.24000.2400778,508
13 Dec 20230.22500.23000.22500.22500.225053,006
12 Dec 20230.22500.22500.22000.22000.220059,361
11 Dec 20230.23000.23000.22000.22500.2250129,743
08 Dec 20230.23000.23000.21000.23000.2300499,715
07 Dec 20230.23500.23500.23000.23000.2300106,619
06 Dec 20230.22000.23500.22000.23500.2350539,840
05 Dec 20230.21500.22500.21000.21500.2150674,584
04 Dec 20230.19500.21500.19500.21500.2150852,260
01 Dec 20230.19000.19500.19000.19000.1900321,432
30 Nov 20230.18500.19000.18500.19000.1900769,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...