Australia markets open in 5 hours 14 minutes

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800+0.0030 (+3.90%)
At close: 02:51PM AEDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.07800.08200.07800.08000.0800113,870
02 Oct 20230.07800.08200.07800.08000.0800113,870
29 Sept 20230.08000.08300.07700.07700.077084,445
28 Sept 20230.07800.08400.07800.08300.0830373,388
27 Sept 20230.07800.07800.07800.07800.078052,286
26 Sept 20230.07400.07900.07400.07900.0790341,600
25 Sept 20230.08000.08000.07500.08000.080060,868
22 Sept 20230.07800.08100.07800.07800.0780190,208
21 Sept 20230.07800.07800.07800.07800.0780-
20 Sept 20230.08000.08300.07800.07800.078072,055
19 Sept 20230.08200.08200.08200.08200.0820196,350
18 Sept 20230.08200.08400.08200.08200.0820130,532
15 Sept 20230.08500.08500.08000.08300.0830166,699
14 Sept 20230.08500.08500.08500.08500.085058,833
13 Sept 20230.08500.08500.08000.08000.0800180,550
12 Sept 20230.08300.08500.08300.08500.0850612,901
11 Sept 20230.08300.08600.08100.08400.0840533,029
08 Sept 20230.08200.08300.08200.08300.0830350,016
07 Sept 20230.08000.08300.08000.08200.0820334,293
06 Sept 20230.07900.08000.07700.08000.0800150,831
05 Sept 20230.07800.07900.07800.07900.0790248,999
04 Sept 20230.07500.07700.07500.07700.0770131,802
01 Sept 20230.07300.07600.07300.07500.0750204,382
31 Aug 20230.07800.07800.07300.07300.0730363,908
30 Aug 20230.07900.07900.07800.07800.0780138,000
29 Aug 20230.07700.08000.07700.08000.0800959,588
28 Aug 20230.07900.07900.07400.07600.076079,834
25 Aug 20230.07900.07900.07600.07600.0760134,895
24 Aug 20230.07000.07900.07000.07900.0790915,351
23 Aug 20230.07000.07000.06700.06900.0690580,759
22 Aug 20230.08600.08800.06900.07000.07001,517,430
21 Aug 20230.07300.07300.07300.07300.0730-
18 Aug 20230.07300.07300.07300.07300.0730-
17 Aug 20230.07300.07300.07300.07300.073093,700
16 Aug 20230.07500.07500.07300.07300.073057,773
15 Aug 20230.07500.07500.07300.07300.073079,467
14 Aug 20230.07400.07500.07400.07500.075053,519
11 Aug 20230.07300.07300.07300.07300.073020,526
10 Aug 20230.07400.07500.07400.07500.075065,440
09 Aug 20230.07600.07600.07300.07400.0740148,803
08 Aug 20230.07500.07600.07400.07500.075059,138
07 Aug 20230.07800.08000.07600.07600.0760202,804
04 Aug 20230.07700.07700.07700.07700.077024,500
03 Aug 20230.07700.08000.07700.08000.0800106,119
02 Aug 20230.07500.07700.07400.07600.0760177,656
01 Aug 20230.07800.08000.07500.07600.0760707,443
31 July 20230.08300.08300.08100.08100.0810120,694
28 July 20230.08200.08300.08000.08100.0810289,289
27 July 20230.07900.08200.07800.07800.0780145,288
26 July 20230.08200.08200.07900.08000.080060,817
25 July 20230.08100.08300.08100.08300.0830164,013
24 July 20230.08000.08000.07800.07800.078064,054
21 July 20230.08000.08000.08000.08000.080096,373
20 July 20230.08000.08100.07900.08100.0810247,952
19 July 20230.08100.08100.07900.07900.0790387,551
18 July 20230.08000.08300.07900.08100.0810289,482
17 July 20230.08000.08000.07800.08000.0800172,256
14 July 20230.08200.08300.07800.08000.0800382,008
13 July 20230.08100.08100.07700.08100.0810704,125
12 July 20230.08400.08400.08000.08000.08001,900,094
11 July 20230.09000.10000.08300.08300.08308,225,569
10 July 20230.08000.08000.08000.08000.0800-
07 July 20230.08000.08000.07900.08000.0800692,659
06 July 20230.08000.08200.08000.08000.08001,441,332
05 July 20230.08000.08000.07900.07900.0790382,273
04 July 20230.08100.08200.07400.08000.08002,870,106
03 July 20230.07500.07500.07500.07500.0750-
30 June 20230.07500.07500.07500.07500.0750-
29 June 20230.07600.07600.07100.07500.075035,518
28 June 20230.07600.07600.07600.07600.076069,624
27 June 20230.07300.07600.07300.07600.0760552,672
26 June 20230.06800.06900.06800.06900.0690133,003
23 June 20230.06800.06800.06800.06800.0680209,749
22 June 20230.06900.07000.06550.06600.0660359,992
21 June 20230.07000.07000.06800.06800.068080,646
20 June 20230.07400.07400.07000.07000.07001,262,674
19 June 20230.07600.07600.07200.07200.072038,200
16 June 20230.07400.07500.07400.07500.0750110,837
15 June 20230.07300.07300.07300.07300.0730148,691
14 June 20230.07400.07400.07300.07300.0730269,556
13 June 20230.07600.07600.07400.07400.0740804,476
09 June 20230.07200.07600.07200.07600.0760469,876
08 June 20230.07500.07500.07500.07500.075034,900
07 June 20230.08000.08000.07200.07200.0720645,968
06 June 20230.07700.07700.07700.07700.0770-
05 June 20230.07700.07700.07700.07700.0770-
02 June 20230.07300.07700.07000.07700.0770316,856
01 June 20230.07600.07600.07500.07500.075017,000
31 May 20230.07700.07700.07100.07500.075092,056
30 May 20230.07700.07700.07600.07600.076074,485
29 May 20230.07800.08000.07400.07500.0750371,785
26 May 20230.07600.07600.07300.07400.074039,096
25 May 20230.07800.07800.07500.07500.0750335,092
24 May 20230.07800.07800.07600.07600.0760130,709
23 May 20230.08000.08000.07600.07700.0770334,862
22 May 20230.08300.08300.08000.08000.08001,787,513
19 May 20230.08300.08300.08200.08200.0820555,641
18 May 20230.08400.08400.08200.08200.0820242,894
17 May 20230.08500.08500.08100.08300.0830470,265
16 May 20230.08300.08400.08200.08200.0820354,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...