Australia markets closed

Pantoro Limited (PNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630+0.0020 (+3.28%)
At close: 04:10PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.06200.06500.06200.06300.06307,142,656
27 Mar 20240.06200.06500.06200.06300.06307,142,656
26 Mar 20240.06100.06300.06100.06100.06102,512,501
25 Mar 20240.06400.06400.06100.06100.06105,052,767
24 Mar 20240.06600.06600.06300.06400.06407,389,510
21 Mar 20240.05800.06700.05600.06500.065031,389,847
20 Mar 20240.05800.06100.05700.05800.058026,428,431
19 Mar 20240.05800.05800.05600.05600.05606,076,168
18 Mar 20240.05500.05800.05500.05800.05809,558,055
17 Mar 20240.05600.05600.05400.05600.05607,356,775
14 Mar 20240.05400.05600.05100.05400.05407,228,200
13 Mar 20240.05300.05500.05200.05500.055035,475,784
12 Mar 20240.05200.05200.05100.05100.05105,803,334
11 Mar 20240.05100.05300.05000.05200.05203,933,371
10 Mar 20240.05200.05300.05100.05100.05103,538,518
07 Mar 20240.05100.05200.04900.05100.05106,566,618
06 Mar 20240.05100.05200.04900.05000.05004,186,576
05 Mar 20240.04900.05050.04800.05000.05005,508,117
04 Mar 20240.04700.05000.04700.04800.04807,396,434
03 Mar 20240.04200.04600.04200.04500.04506,584,007
29 Feb 20240.04000.04100.04000.04100.04104,297,971
28 Feb 20240.03900.04100.03900.04100.04101,342,464
27 Feb 20240.04000.04100.03800.03800.03805,226,296
26 Feb 20240.04200.04200.04000.04000.04002,506,896
25 Feb 20240.04200.04250.04000.04000.04009,571,259
22 Feb 20240.04200.04300.04100.04200.042027,594,050
21 Feb 20240.04300.04300.04200.04300.04303,674,040
20 Feb 20240.04300.04400.04200.04200.04201,902,422
19 Feb 20240.04500.04500.04200.04300.04301,036,124
18 Feb 20240.04400.04700.04250.04500.04503,822,455
15 Feb 20240.04100.04400.04100.04200.04201,410,895
14 Feb 20240.04100.04300.04050.04300.04301,281,802
13 Feb 20240.04000.04100.03900.04100.04102,425,898
12 Feb 20240.03900.04100.03900.04100.04105,836,336
11 Feb 20240.04000.04100.03900.03900.03903,058,292
08 Feb 20240.04300.04300.04000.04000.04001,096,406
07 Feb 20240.04100.04400.04000.04300.04303,617,977
06 Feb 20240.04000.04100.03900.04100.04101,578,667
05 Feb 20240.03900.04000.03800.03900.03902,927,449
04 Feb 20240.04000.04100.03900.04000.04001,322,911
01 Feb 20240.04100.04200.04050.04100.04104,333,233
31 Jan 20240.04000.04100.03800.04100.041015,937,642
30 Jan 20240.04100.04100.04000.04000.04002,260,865
29 Jan 20240.04100.04100.04000.04000.04002,000,360
28 Jan 20240.04100.04200.04100.04200.0420716,604
24 Jan 20240.04100.04200.04000.04100.04103,212,693
23 Jan 20240.04100.04150.04100.04100.04103,520,641
22 Jan 20240.04400.04400.04050.04100.041010,145,687
21 Jan 20240.04500.04600.04300.04300.04305,082,666
18 Jan 20240.04600.04600.04400.04400.04406,034,139
17 Jan 20240.04550.04600.04500.04500.04502,161,382
16 Jan 20240.04700.04700.04400.04500.045016,293,210
15 Jan 20240.04800.04800.04600.04800.04806,752,963
14 Jan 20240.04700.04800.04700.04700.04701,889,380
11 Jan 20240.04800.04800.04600.04800.04802,921,314
10 Jan 20240.04600.04800.04500.04800.04808,512,967
09 Jan 20240.04600.04700.04400.04700.047011,304,063
08 Jan 20240.04900.04900.04600.04600.04605,255,842
07 Jan 20240.05000.05100.04700.04900.049011,551,328
04 Jan 20240.05100.05300.05000.05300.05301,432,792
03 Jan 20240.05100.05200.05100.05100.05101,980,163
02 Jan 20240.05400.05400.05100.05200.05202,668,011
01 Jan 20240.05500.05600.05300.05500.05502,018,070
28 Dec 20230.05500.05700.05300.05700.05703,939,699
27 Dec 20230.05200.05700.05150.05700.05704,804,042
26 Dec 20230.05100.05150.05000.05000.05002,329,273
21 Dec 20230.05000.05200.05000.05200.05202,250,355
20 Dec 20230.05100.05100.05000.05100.05101,717,000
19 Dec 20230.05100.05300.05100.05100.05102,943,792
18 Dec 20230.05100.05200.04800.05200.05209,174,093
17 Dec 20230.05100.05100.04900.05100.05104,596,000
14 Dec 20230.05200.05200.05100.05200.05201,833,038
13 Dec 20230.04900.05200.04900.05200.05207,388,579
12 Dec 20230.04900.04900.04600.04700.04706,303,372
11 Dec 20230.04700.05000.04700.04900.04905,343,844
10 Dec 20230.05000.05000.04600.04800.04804,147,136
07 Dec 20230.05100.05100.04700.04800.04808,651,534
06 Dec 20230.05000.05100.05000.05100.05101,217,936
05 Dec 20230.05100.05100.04900.05000.05002,834,699
04 Dec 20230.05400.05400.05100.05200.05205,258,032
03 Dec 20230.05400.05900.05400.05500.055015,203,057
30 Nov 20230.05400.05400.05200.05200.05203,863,026
29 Nov 20230.05300.05500.05200.05300.05304,372,454
28 Nov 20230.04800.05500.04800.05500.055012,763,672
27 Nov 20230.04600.04800.04500.04800.04802,664,206
26 Nov 20230.04900.04900.04450.04600.04608,846,004
23 Nov 20230.04900.05000.04850.04900.04903,202,501
22 Nov 20230.05100.05100.04800.04900.04903,831,534
21 Nov 20230.05100.05600.05100.05300.053015,503,049
20 Nov 20230.04700.05200.04700.05100.05108,389,706
19 Nov 20230.04900.04900.04700.04800.04802,822,364
16 Nov 20230.04600.05000.04500.04900.049011,819,724
15 Nov 20230.04600.04700.04450.04600.04604,863,642
14 Nov 20230.04400.04700.04300.04500.04504,351,983
13 Nov 20230.04800.04800.04300.04300.04304,144,375
12 Nov 20230.04900.05100.04500.04500.045012,022,020
09 Nov 20230.04700.05100.04500.04800.048032,129,930
08 Nov 20230.04000.04100.03900.03900.03905,596,473
07 Nov 20230.04200.04200.04000.04200.04202,059,693
06 Nov 20230.04000.04200.03900.04200.04201,688,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...