Australia markets closed

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0880+0.0050 (+6.02%)
At close: 04:10PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.08700.08800.08700.08800.0880128,759
23 Mar 20230.08700.08800.08700.08800.0880128,759
22 Mar 20230.08200.08300.08200.08300.08306,708
21 Mar 20230.08500.08500.08200.08200.0820214,079
20 Mar 20230.08700.08700.08500.08500.0850173,222
17 Mar 20230.08700.08800.08500.08800.088047,981
16 Mar 20230.08400.08400.08300.08300.083075,020
15 Mar 20230.08500.08500.08500.08500.085059,500
14 Mar 20230.08500.08600.08500.08600.086057,113
13 Mar 20230.08700.08700.08600.08600.086066,731
10 Mar 20230.08700.08700.08500.08700.0870127,966
09 Mar 20230.08400.08700.08400.08700.0870209,169
08 Mar 20230.08100.08100.08000.08100.0810161,543
07 Mar 20230.08600.08800.08200.08200.0820115,791
06 Mar 20230.08500.08600.08100.08600.0860101,262
03 Mar 20230.08500.08500.08500.08500.085052,060
02 Mar 20230.08200.09300.08000.08000.0800558,825
01 Mar 20230.08100.08100.08100.08100.0810375,323
28 Feb 20230.08000.08100.08000.08100.0810165,251
27 Feb 20230.08050.08050.08050.08050.080519,608
24 Feb 20230.07800.07800.07700.07800.078050,415
23 Feb 20230.07800.07800.07800.07800.0780-
22 Feb 20230.07800.07800.07800.07800.078041,000
21 Feb 20230.08300.08300.07800.07800.0780103,124
20 Feb 20230.07900.08300.07900.08300.083022,392
17 Feb 20230.07600.08300.07600.08100.081045,100
16 Feb 20230.08900.08900.08400.08400.0840101,600
15 Feb 20230.08800.08900.08800.08900.089092,000
14 Feb 20230.09000.09000.08900.08900.089028,222
13 Feb 20230.08800.09000.08600.09000.0900139,114
10 Feb 20230.08500.08800.08500.08600.086067,886
09 Feb 20230.08300.08300.08300.08300.0830-
08 Feb 20230.08200.08400.08200.08300.08305,031
07 Feb 20230.07900.08200.07900.08200.082061,600
06 Feb 20230.08200.08200.08200.08200.0820107,584
03 Feb 20230.08100.08400.07900.08400.084073,900
02 Feb 20230.08200.08200.08200.08200.082097,503
01 Feb 20230.08200.08200.08200.08200.082010,000
31 Jan 20230.08200.08300.08100.08100.081084,142
30 Jan 20230.08800.08800.08500.08500.085065,735
27 Jan 20230.09400.09400.08700.08700.0870188,991
25 Jan 20230.09400.09400.09200.09400.094039,452
24 Jan 20230.09500.09500.08900.08900.089087,993
23 Jan 20230.09000.09800.09000.09800.0980495,776
20 Jan 20230.08700.09000.08700.09000.0900421,101
19 Jan 20230.08900.08900.08700.08700.087044,350
18 Jan 20230.08800.09000.08700.09000.0900350,036
17 Jan 20230.08500.08800.08400.08400.084050,248
16 Jan 20230.08300.08500.08300.08500.085063,673
13 Jan 20230.07900.08300.07700.08300.0830123,702
12 Jan 20230.08200.08300.07700.07900.079065,609
11 Jan 20230.07900.08200.07900.08200.0820147,857
10 Jan 20230.07500.08200.07500.08200.0820198,862
09 Jan 20230.07000.07500.06700.07500.0750126,665
06 Jan 20230.06600.07000.06600.07000.0700407,814
05 Jan 20230.06600.06600.06400.06400.064022,482
04 Jan 20230.06500.06500.06500.06500.065043,500
03 Jan 20230.06400.06500.06400.06500.065039,927
30 Dec 20220.06300.06500.06300.06400.0640172,502
29 Dec 20220.06200.06200.06200.06200.06208,470
28 Dec 20220.06200.06300.06000.06200.0620171,182
23 Dec 20220.06500.06550.06200.06200.0620110,475
22 Dec 20220.06700.06700.06300.06700.067035,194
21 Dec 20220.06600.06600.06600.06600.066025,000
20 Dec 20220.06800.06800.06400.06500.0650132,291
19 Dec 20220.06700.06700.06700.06700.06708,806
16 Dec 20220.06500.06700.06500.06700.067028,681
15 Dec 20220.06400.06400.06400.06400.0640150,866
14 Dec 20220.06400.06400.06400.06400.064012,500
13 Dec 20220.06900.06900.06900.06900.069038,889
12 Dec 20220.06700.06900.06700.06900.069011,243
09 Dec 20220.06500.06900.06500.06900.069027,703
08 Dec 20220.07000.07000.06500.06800.068057,422
07 Dec 20220.06600.07000.06500.07000.0700153,799
06 Dec 20220.06800.06900.06500.06900.0690202,629
05 Dec 20220.07100.07100.06800.06800.068053,571
02 Dec 20220.06500.07100.06500.07000.0700654,152
01 Dec 20220.06600.06700.06200.06400.0640420,321
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...