Australia markets closed

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0700+0.0060 (+9.37%)
At close: 03:55PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.06500.07100.06500.07000.0700654,152
01 Dec 2022------
30 Nov 20220.06700.06700.06600.06600.066084,779
29 Nov 20220.06900.06900.06600.06700.0670203,322
28 Nov 20220.07000.07000.06800.06800.0680367,289
25 Nov 20220.07100.07100.06900.06900.0690174,644
24 Nov 20220.07100.07100.07100.07100.071051,537
23 Nov 20220.07500.07500.07500.07500.075026,000
22 Nov 20220.07500.07700.07100.07100.071014,071
21 Nov 20220.07500.07500.07500.07500.07501,500
18 Nov 20220.07300.07600.07100.07500.0750125,648
17 Nov 20220.07300.07300.07300.07300.073014,048
16 Nov 20220.07300.07400.07100.07400.0740183,330
15 Nov 20220.07600.07600.07400.07400.0740167,269
14 Nov 20220.08000.08000.07600.07600.076063,587
11 Nov 20220.08500.08500.08200.08200.082019,493
10 Nov 20220.08200.08200.08200.08200.0820-
09 Nov 20220.08200.08200.08000.08200.082038,553
08 Nov 20220.08000.08000.08000.08000.08006,028
07 Nov 20220.07900.08200.07800.08000.0800123,029
04 Nov 20220.07700.08000.07700.08000.0800129,143
03 Nov 20220.07700.07700.07600.07600.076060,618
02 Nov 20220.07600.07600.07600.07600.076060,987
01 Nov 20220.07900.07900.07000.07500.0750631,878
31 Oct 20220.07500.08000.07500.07900.0790499,394
28 Oct 20220.07800.07800.07800.07800.0780-
27 Oct 20220.07800.07800.07800.07800.07806,300
26 Oct 20220.07400.07900.07300.07900.0790142,291
25 Oct 20220.07300.07400.07300.07400.074018,740
24 Oct 20220.07500.07700.07500.07500.0750150,000
21 Oct 20220.07200.07500.07200.07500.075086,278
20 Oct 20220.07500.07500.07500.07500.075089,910
19 Oct 20220.07800.07800.07500.07500.075032,221
18 Oct 20220.07600.07700.07600.07700.077074,397
17 Oct 20220.07900.07900.07500.07500.0750183,785
14 Oct 20220.07700.07800.07500.07800.078067,950
13 Oct 20220.07600.07600.07600.07600.076010,414
12 Oct 20220.07600.07600.07300.07600.0760146,913
11 Oct 20220.07500.07600.07300.07600.076070,942
10 Oct 20220.07300.07600.07300.07600.0760101,630
07 Oct 20220.07600.07600.07500.07600.076050,996
06 Oct 20220.07700.07700.07300.07700.077061,306
05 Oct 20220.07700.07700.07500.07700.077042,829
04 Oct 20220.07500.08200.07500.07700.0770175,101
03 Oct 20220.07700.07700.07300.07500.0750189,860
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...