Australia markets open in 3 hours 39 minutes

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0750-0.0010 (-1.32%)
At close: 04:57PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.07500.07500.07500.07500.075025,353
29 Sept 20220.07500.07600.07500.07600.076085,873
28 Sept 20220.07550.07700.07550.07600.0760167,400
27 Sept 20220.08000.08000.07400.07600.0760100,629
26 Sept 20220.07500.07500.07500.07500.075010,000
23 Sept 20220.07600.07850.07500.07500.0750114,950
21 Sept 20220.08000.08000.08000.08000.0800-
20 Sept 20220.07600.08000.07600.08000.080039,834
19 Sept 20220.08000.08000.07600.07600.076077,048
16 Sept 20220.07900.08000.07800.08000.080034,640
15 Sept 20220.07900.08000.07900.08000.0800162,553
14 Sept 20220.07600.07900.07400.07900.0790209,680
13 Sept 20220.08200.08200.07400.07900.0790546,571
12 Sept 20220.08100.08100.07900.08000.0800119,065
09 Sept 20220.08300.08300.08100.08100.081063,225
08 Sept 20220.08300.08400.08000.08300.0830286,092
07 Sept 20220.08000.08200.07700.08200.0820438,938
06 Sept 20220.08000.08200.07500.07600.0760564,067
05 Sept 20220.07800.07800.07800.07800.0780946
02 Sept 20220.08300.08300.07600.08200.0820194,009
01 Sept 20220.08100.08200.08100.08100.081068,423
31 Aug 20220.08400.08700.08000.08700.087084,318
30 Aug 20220.08500.08800.08100.08200.082046,799
29 Aug 20220.08300.08400.08000.08400.084083,847
26 Aug 20220.08400.08400.08400.08400.08407,600
25 Aug 20220.08100.08100.08000.08100.081043,572
24 Aug 20220.08500.08500.08000.08400.0840106,034
23 Aug 20220.08500.08500.08500.08500.0850-
22 Aug 20220.08500.08700.07900.08500.0850264,531
19 Aug 20220.08400.08600.08000.08600.0860172,780
18 Aug 20220.08300.08400.08000.08400.084068,944
17 Aug 20220.08600.08600.08100.08100.081094,958
16 Aug 20220.08200.08600.08000.08600.0860160,460
15 Aug 20220.08800.08800.08100.08100.0810377,076
12 Aug 20220.08500.08600.08500.08500.0850119,337
11 Aug 20220.08900.08900.08400.08400.0840122,326
10 Aug 20220.09200.09300.08800.08900.0890636,501
09 Aug 20220.09000.09200.08800.09200.0920159,931
08 Aug 20220.08900.08900.08800.08800.088097,700
05 Aug 20220.08900.08900.08600.08600.086039,137
04 Aug 20220.09000.09200.08800.08800.088086,917
03 Aug 20220.08500.08900.08500.08800.0880185,572
02 Aug 20220.08500.08500.08500.08500.085057,264
01 Aug 20220.08400.08400.08400.08400.084010,000
29 July 20220.08600.08800.08500.08800.0880138,979
28 July 20220.08200.08600.08200.08600.0860282,760
27 July 20220.08300.08900.08200.08300.0830124,195
26 July 20220.08500.08500.08300.08300.0830354,150
25 July 20220.08600.08700.08300.08300.0830381,494
22 July 20220.08900.08900.08600.08600.086089,084
21 July 20220.09000.09000.08900.08900.0890112,900
20 July 20220.08800.09200.08800.09000.0900200,049
19 July 20220.08600.08600.08600.08600.086020,000
18 July 20220.09000.09000.08200.08200.0820236,101
15 July 20220.09000.09100.08800.08800.088091,007
14 July 20220.09100.09100.09100.09100.091017,200
13 July 20220.09000.09100.09000.09100.0910117,429
12 July 20220.09000.09100.08500.09000.0900685,487
11 July 20220.09000.09000.09000.09000.09006,602
08 July 20220.08700.09000.08300.08900.0890248,108
07 July 20220.08100.08700.08100.08600.0860291,654
06 July 20220.07900.08000.07800.07800.078060,417
05 July 20220.08000.08000.07500.08000.080055,113
04 July 20220.07100.08000.07100.08000.0800250,003
01 July 20220.07000.07400.07000.07100.0710232,012
30 June 20220.07500.07500.06800.07000.0700294,802
29 June 20220.07700.07700.07200.07500.0750452,645
28 June 20220.07000.07700.07000.07700.077042,103
27 June 20220.06800.07900.06800.07900.0790287,628
24 June 20220.07400.07400.06700.07100.0710156,000
23 June 20220.07200.07500.06500.07500.0750163,541
22 June 20220.07600.07900.07500.07900.079057,190
21 June 20220.07800.08000.07500.08000.0800392,576
20 June 20220.08000.08000.08000.08000.0800-
17 June 20220.08500.08500.08000.08000.080058,571
16 June 20220.08000.09000.08000.08800.0880318,123
15 June 20220.08500.08500.07400.07800.0780268,347
14 June 20220.08400.08400.08100.08100.081081,426
10 June 20220.08500.08500.08300.08300.083022,100
09 June 20220.08500.08500.08400.08400.084032,064
08 June 20220.08700.08700.08400.08600.0860111,674
07 June 20220.08600.08600.08600.08600.08601,200
06 June 20220.08600.08600.08500.08500.0850268,237
03 June 20220.08800.08800.08600.08600.0860127,620
02 June 20220.09000.09000.08700.08700.087017,398
01 June 20220.08900.09000.08700.08900.0890154,238
31 May 20220.09000.09000.08700.08700.0870435,782
30 May 20220.09000.09500.09000.09300.0930123,914
27 May 20220.08900.09000.08900.09000.0900116,006
26 May 20220.08700.08900.08700.08900.0890220,000
25 May 20220.08600.08800.08500.08800.088067,915
24 May 20220.08900.08900.08400.08400.0840481,652
23 May 20220.08900.08900.08900.08900.089010,000
20 May 20220.09000.09000.08800.09000.090070,744
19 May 20220.08900.09000.08800.08800.0880161,000
18 May 20220.09000.09100.09000.09100.0910121,531
17 May 20220.09000.09200.09000.09200.0920102,000
16 May 20220.09000.09000.09000.09000.090083,813
13 May 20220.09200.09200.09000.09000.090036,465
12 May 20220.09100.09100.09100.09100.091046,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...