Australia markets closed

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0850+0.0010 (+1.19%)
At close: 03:11PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.09100.09500.09100.09100.091096,297
10 May 20220.08700.09300.08500.09000.0900436,959
09 May 20220.08700.08800.08700.08700.0870109,584
06 May 20220.08900.08900.08700.08700.0870433,541
05 May 20220.08800.08800.08800.08800.088010,000
04 May 20220.09300.09300.08800.09000.0900101,046
03 May 20220.09100.09100.09100.09100.091044,401
02 May 20220.09100.09500.09100.09400.0940139,350
29 Apr 20220.09200.09200.08900.09200.0920102,351
28 Apr 20220.09100.09200.09000.09200.092044,514
27 Apr 20220.09200.09200.09000.09000.090057,644
26 Apr 20220.09200.09200.08800.08900.089028,386
22 Apr 20220.09200.09600.08900.09200.0920654,571
21 Apr 20220.09000.09200.09000.09200.0920255,595
20 Apr 20220.09000.09200.09000.09200.0920109,271
19 Apr 20220.09200.09200.08800.08900.0890129,137
14 Apr 20220.09300.09300.08800.09100.0910199,579
13 Apr 20220.09100.09200.09100.09200.0920168,701
12 Apr 20220.08900.09200.08900.09100.091061,431
11 Apr 20220.09200.09200.09200.09200.092029,616
08 Apr 20220.09400.09400.08900.09200.0920265,923
07 Apr 20220.09000.09000.08800.08900.0890150,749
06 Apr 20220.09300.09300.09200.09200.092014,231
05 Apr 20220.09100.09100.09000.09000.0900324,662
04 Apr 20220.09300.09400.09300.09400.0940137,805
01 Apr 20220.09400.09400.09200.09300.093029,427
31 Mar 20220.09200.09500.09100.09500.0950276,307
30 Mar 20220.09200.09300.09200.09300.0930244,429
29 Mar 20220.09500.09500.09200.09400.0940119,104
28 Mar 20220.09200.09500.09200.09300.0930169,772
25 Mar 20220.09600.09600.09200.09600.096071,025
24 Mar 20220.09600.09600.09300.09600.0960139,132
23 Mar 20220.09600.09600.09400.09600.0960108,251
22 Mar 20220.09600.09600.09300.09600.0960185,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...