Australia markets close in 4 hours 2 minutes

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.22500.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.24500.24500.22500.22500.22501,027,648
17 June 20240.22500.24500.22500.24500.2450649,541
14 June 20240.23500.23500.22000.22500.2250749,043
13 June 20240.23500.24500.23000.23500.2350504,577
12 June 20240.24000.26000.23000.23500.23502,369,349
11 June 20240.22000.24500.22000.24000.24001,085,254
07 June 20240.21000.22000.21000.22000.2200629,278
06 June 20240.23500.23500.20500.20500.20501,274,970
05 June 20240.23000.24500.22750.23500.23503,896,012
04 June 20240.21500.21500.20500.20500.2050540,808
03 June 20240.21000.22500.21000.21500.21501,512,994
31 May 20240.20500.22000.20000.21000.21003,538,287
30 May 20240.18000.19000.18000.18500.1850864,058
29 May 20240.18000.18500.17500.18000.1800947,373
28 May 20240.18500.18500.17000.17000.1700701,068
27 May 20240.18000.18500.17500.18500.1850382,654
24 May 20240.18000.18000.17000.18000.1800679,331
23 May 20240.18000.18000.17500.18000.1800169,178
22 May 20240.17500.18000.17500.18000.1800984,245
21 May 20240.18500.18500.17500.17500.1750325,592
20 May 20240.19000.19000.17500.18500.18502,471,675
17 May 20240.22500.24000.18500.18500.185012,783,173
16 May 20240.18500.19000.18250.18500.18501,802,618
15 May 20240.19000.19500.18000.18000.1800982,278
14 May 20240.18000.19000.18000.19000.19001,839,682
13 May 20240.17500.18500.17500.17500.17502,394,113
10 May 20240.17500.18000.16250.17000.17003,408,379
09 May 20240.21000.21000.17500.18000.18006,487,726
08 May 20240.22000.22000.22000.22000.2200-
07 May 20240.22000.22000.22000.22000.2200-
06 May 20240.22500.22500.21000.22000.2200417,337
03 May 20240.22000.22000.20000.22000.2200906,493
02 May 20240.23000.23500.22000.22000.2200495,045
01 May 20240.21500.24000.20500.23000.23001,807,275
30 Apr 20240.24500.24500.22000.22000.22001,791,275
29 Apr 20240.24000.24500.24000.24500.2450197,190
26 Apr 20240.25000.25000.23500.24000.2400586,133
24 Apr 20240.23500.26000.23500.25000.25001,820,798
23 Apr 20240.24500.25000.21000.23500.23506,945,334
22 Apr 20240.29000.30500.28500.29000.2900768,304
19 Apr 20240.31000.31000.28500.28500.2850768,513
18 Apr 20240.30500.32000.30500.32000.3200580,337
17 Apr 20240.33000.33000.30500.30500.3050586,855
16 Apr 20240.33000.34000.32000.32000.3200602,564
15 Apr 20240.34000.34500.32500.33500.33501,215,268
12 Apr 20240.36500.36500.35000.35000.3500280,422
11 Apr 20240.36000.36000.35000.35500.3550277,728
10 Apr 20240.36000.38000.35500.37000.3700674,612
09 Apr 20240.36500.37000.35500.35500.3550801,817
08 Apr 20240.38000.38000.35000.35500.3550768,502
05 Apr 20240.38000.38500.37000.37500.3750156,746
04 Apr 20240.40000.40500.36500.37500.3750916,809
03 Apr 20240.43000.43000.39000.39500.39501,584,465
02 Apr 20240.38000.43500.38000.42500.42501,165,985
28 Mar 20240.34500.38000.34500.37500.37501,474,936
27 Mar 20240.35000.36000.33500.34000.3400476,024
26 Mar 20240.35000.36000.33500.33500.3350420,224
25 Mar 20240.36500.37500.34500.34500.3450537,855
22 Mar 20240.35500.37500.34500.36000.3600825,404
21 Mar 20240.33000.35500.32500.35500.3550460,594
20 Mar 20240.31000.33000.31000.32000.32001,004,764
19 Mar 20240.33000.34000.32000.33500.3350462,410
18 Mar 20240.35000.36000.33000.33000.33001,384,366
15 Mar 20240.36000.36500.34500.35000.3500482,441
14 Mar 20240.39500.40000.34000.36000.36002,725,997
13 Mar 20240.32000.37500.32000.37500.37501,712,434
12 Mar 20240.33000.34000.31500.31500.31501,084,103
11 Mar 20240.28500.34500.28500.33000.33002,565,926
08 Mar 20240.28000.29000.27500.28000.2800855,805
07 Mar 20240.27000.28500.25500.28000.28001,890,372
06 Mar 20240.29000.29000.26500.27000.27001,922,142
05 Mar 20240.29500.32000.29000.29000.29001,714,318
04 Mar 20240.30000.31000.29000.30000.30002,412,681
01 Mar 20240.35500.35500.29000.30000.30003,891,061
29 Feb 20240.33000.37000.30500.35000.35004,416,517
28 Feb 20240.51000.53500.28500.32500.325012,842,731
27 Feb 20240.38000.38000.38000.38000.3800-
26 Feb 20240.38000.38000.38000.38000.3800-
23 Feb 20240.32000.38000.31500.38000.38003,837,843
22 Feb 20240.25000.30500.25000.30000.30003,216,435
21 Feb 20240.26000.26000.24000.24000.2400791,930
20 Feb 20240.26000.26500.24000.24500.2450921,846
19 Feb 20240.23500.26000.23500.26000.26001,475,872
16 Feb 20240.24500.26000.22000.22500.22502,801,205
15 Feb 20240.20000.23500.20000.23000.23002,995,301
14 Feb 20240.18000.20000.16500.20000.20002,519,388
13 Feb 20240.18000.18000.17000.17500.1750116,856
12 Feb 20240.17500.18000.17000.17000.170041,695
09 Feb 20240.17500.18000.17000.18000.1800454,785
08 Feb 20240.18500.20000.16500.17000.17001,895,584
07 Feb 20240.18000.18500.18000.18000.1800268,678
06 Feb 20240.17500.18000.17500.17500.1750650,194
05 Feb 20240.18000.19000.17500.17500.17501,407,086
02 Feb 20240.19500.19500.18000.18000.1800731,591
01 Feb 20240.19000.21000.18500.18500.18502,165,271
31 Jan 20240.20000.20500.18500.18500.18502,358,690
30 Jan 20240.16500.19500.16500.19500.19502,313,397
29 Jan 20240.16000.16500.15500.16000.1600835,781
25 Jan 20240.15500.17000.15500.16500.1650638,274
24 Jan 20240.16000.16500.15000.15000.15001,814,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...