Australia markets closed

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750+0.0050 (+2.94%)
At close: 03:41PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20240.17500.18000.17000.17500.1750474,757
09 Sept 20240.17500.18000.17000.17000.1700315,947
06 Sept 20240.18000.18000.17000.17500.1750801,741
05 Sept 20240.18000.18500.17500.17500.1750337,675
04 Sept 20240.18500.18500.17750.18000.1800621,150
03 Sept 20240.19000.19500.18500.18500.18501,556,915
02 Sept 20240.19000.19500.18500.19000.19002,009,843
30 Aug 20240.18500.19000.18500.18500.1850601,390
29 Aug 20240.18500.18500.17500.18000.1800808,048
28 Aug 20240.18500.18500.18000.18000.1800337,111
27 Aug 20240.19000.19000.18000.18500.1850814,229
26 Aug 20240.17500.19000.17500.18000.18003,122,271
23 Aug 20240.16000.17000.15500.17000.1700876,898
22 Aug 20240.16000.16000.15500.16000.16001,554,403
21 Aug 20240.16500.16500.15500.15500.1550642,805
20 Aug 20240.17000.17500.16000.16000.16001,213,298
19 Aug 20240.17500.17500.17000.17000.1700135,332
16 Aug 20240.17000.18000.16750.17000.1700877,627
15 Aug 20240.17000.18000.16500.16500.16501,236,181
14 Aug 20240.17000.18000.16500.17000.17002,010,949
13 Aug 20240.17000.17000.16500.16500.1650372,012
12 Aug 20240.17000.17000.16500.17000.1700754,055
09 Aug 20240.16500.17500.16500.16500.16501,636,485
08 Aug 20240.16500.17500.15500.16000.16001,733,883
07 Aug 20240.18500.18500.16000.16500.16502,003,661
06 Aug 20240.17500.18250.17500.18000.18001,150,427
05 Aug 20240.19000.19000.17500.17500.17501,349,752
02 Aug 20240.19500.19500.19000.19500.19501,118,759
01 Aug 20240.20000.20000.19500.19500.1950801,483
31 July 20240.20000.20000.19500.20000.20001,244,930
30 July 20240.19500.20000.19500.20000.20001,004,238
29 July 20240.20500.20500.19500.19500.1950946,524
26 July 20240.19500.20500.19500.20500.2050475,295
25 July 20240.19500.20500.19500.19500.19502,834,372
24 July 20240.21000.21500.20500.21500.2150405,880
23 July 20240.21000.21500.20500.21000.2100196,771
22 July 20240.21000.21500.20500.21000.2100516,114
19 July 20240.21000.21500.21000.21000.2100407,448
18 July 20240.22000.22000.21250.21500.2150578,739
17 July 20240.22500.22500.22000.22500.2250403,794
16 July 20240.22000.22500.21500.22500.2250889,815
15 July 20240.21500.23000.21500.22000.22002,052,658
12 July 20240.21500.21500.20500.20500.2050841,908
11 July 20240.20000.21500.19500.21000.21002,222,543
10 July 20240.19500.19750.19500.19500.1950346,443
09 July 20240.19500.20000.19500.20000.2000508,875
08 July 20240.20000.21500.19750.20000.2000985,087
05 July 20240.20000.20000.19250.20000.2000570,167
04 July 20240.19000.20500.18750.20000.20001,576,335
03 July 20240.19000.19000.18500.18500.1850182,726
02 July 20240.19500.19500.18500.18500.1850866,952
01 July 20240.19500.20000.19000.19500.1950324,470
28 June 20240.19500.19500.18500.19500.19501,741,965
27 June 20240.19500.19500.18750.19500.19501,779,249
26 June 20240.20500.21000.20500.20500.2050426,679
25 June 20240.21500.21500.21000.21000.2100513,363
24 June 20240.21500.22000.21000.21000.21001,225,485
21 June 20240.20000.21000.19500.20500.20501,617,056
20 June 20240.22500.22500.22500.22500.2250-
19 June 20240.22500.22500.22500.22500.2250-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...