Australia markets closed

PharmAust Limited (PAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3750+0.0350 (+10.29%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.34500.38000.34500.37500.37501,474,936
27 Mar 20240.34500.38000.34500.37500.37501,474,936
26 Mar 20240.35000.36000.33500.34000.3400476,024
25 Mar 20240.35000.36000.33500.33500.3350420,224
24 Mar 20240.36500.37500.34500.34500.3450537,855
21 Mar 20240.35500.37500.34500.36000.3600825,404
20 Mar 20240.33000.35500.32500.35500.3550460,594
19 Mar 20240.31000.33000.31000.32000.32001,004,764
18 Mar 20240.33000.34000.32000.33500.3350462,410
17 Mar 20240.35000.36000.33000.33000.33001,384,366
14 Mar 20240.36000.36500.34500.35000.3500482,441
13 Mar 20240.39500.40000.34000.36000.36002,725,997
12 Mar 20240.32000.37500.32000.37500.37501,712,434
11 Mar 20240.33000.34000.31500.31500.31501,084,103
10 Mar 20240.28500.34500.28500.33000.33002,565,926
07 Mar 20240.28000.29000.27500.28000.2800855,805
06 Mar 20240.27000.28500.25500.28000.28001,890,372
05 Mar 20240.29000.29000.26500.27000.27001,922,142
04 Mar 20240.29500.32000.29000.29000.29001,714,318
03 Mar 20240.30000.31000.29000.30000.30002,412,681
29 Feb 20240.35500.35500.29000.30000.30003,891,061
28 Feb 20240.33000.37000.30500.35000.35004,416,517
27 Feb 20240.51000.53500.28500.32500.325012,842,731
26 Feb 20240.38000.38000.38000.38000.3800-
25 Feb 20240.38000.38000.38000.38000.3800-
22 Feb 20240.32000.38000.31500.38000.38003,837,843
21 Feb 20240.25000.30500.25000.30000.30003,216,435
20 Feb 20240.26000.26000.24000.24000.2400791,930
19 Feb 20240.26000.26500.24000.24500.2450921,846
18 Feb 20240.23500.26000.23500.26000.26001,475,872
15 Feb 20240.24500.26000.22000.22500.22502,801,205
14 Feb 20240.20000.23500.20000.23000.23002,995,301
13 Feb 20240.18000.20000.16500.20000.20002,519,388
12 Feb 20240.18000.18000.17000.17500.1750116,856
11 Feb 20240.17500.18000.17000.17000.170041,695
08 Feb 20240.17500.18000.17000.18000.1800454,785
07 Feb 20240.18500.20000.16500.17000.17001,895,584
06 Feb 20240.18000.18500.18000.18000.1800268,678
05 Feb 20240.17500.18000.17500.17500.1750650,194
04 Feb 20240.18000.19000.17500.17500.17501,407,086
01 Feb 20240.19500.19500.18000.18000.1800731,591
31 Jan 20240.19000.21000.18500.18500.18502,165,271
30 Jan 20240.20000.20500.18500.18500.18502,358,690
29 Jan 20240.16500.19500.16500.19500.19502,313,397
28 Jan 20240.16000.16500.15500.16000.1600835,781
24 Jan 20240.15500.17000.15500.16500.1650638,274
23 Jan 20240.16000.16500.15000.15000.15001,814,511
22 Jan 20240.16500.16500.15500.15500.1550809,839
21 Jan 20240.15000.17000.15000.16500.16502,174,978
18 Jan 20240.14000.15000.14000.14500.1450794,710
17 Jan 20240.13500.14500.13500.14000.1400739,304
16 Jan 20240.13500.14000.13500.13500.1350605,556
15 Jan 20240.13000.14000.13000.13000.13001,738,041
14 Jan 20240.12250.13500.12250.12500.1250855,454
11 Jan 20240.12000.12000.12000.12000.1200148,672
10 Jan 20240.12000.12500.12000.12000.1200701,064
09 Jan 20240.12500.12500.12000.12000.1200167,447
08 Jan 20240.12500.12500.12000.12000.1200286,137
07 Jan 20240.12500.13000.12000.12500.12501,100,915
04 Jan 20240.12500.12500.12000.12500.1250435,431
03 Jan 20240.12000.12500.12000.12500.1250192,245
02 Jan 20240.11500.12000.11000.11000.110029,183
01 Jan 20240.11500.12500.11000.11000.1100612,633
28 Dec 20230.11000.11500.11000.11500.1150142,074
27 Dec 20230.11000.11000.11000.11000.1100314,967
26 Dec 20230.11000.11500.11000.11000.1100540,882
21 Dec 20230.12000.12000.11000.11000.11001,059,656
20 Dec 20230.12000.12000.11500.11500.1150263,763
19 Dec 20230.11500.12000.11500.12000.1200671,794
18 Dec 20230.11000.11000.10500.11000.1100331,457
17 Dec 20230.11000.11500.11000.11000.1100108,373
14 Dec 20230.11000.11000.11000.11000.1100122,823
13 Dec 20230.11000.11500.10500.11000.1100560,499
12 Dec 20230.11000.11000.10000.11000.1100442,164
11 Dec 20230.10500.10500.10500.10500.1050-
10 Dec 20230.10500.10500.10500.10500.1050-
07 Dec 20230.10500.10750.10500.10500.1050189,903
06 Dec 20230.11000.11000.10000.10000.1000607,502
05 Dec 20230.10500.11000.09700.11000.11001,783,933
04 Dec 20230.10000.10250.09500.10000.1000414,054
03 Dec 20230.10000.10000.09400.09400.0940314,669
30 Nov 20230.09900.10000.09400.09400.0940975,038
29 Nov 20230.08800.09300.08700.09300.0930546,046
28 Nov 20230.08700.09000.08700.08800.0880357,727
27 Nov 20230.08200.08600.08200.08600.086093,146
26 Nov 20230.08600.08600.08300.08600.0860259,824
23 Nov 20230.08400.08400.08200.08200.082071,326
22 Nov 20230.08600.08600.08100.08500.0850282,930
21 Nov 20230.08300.08600.08000.08500.0850463,988
20 Nov 20230.08100.08400.08100.08400.0840263,343
19 Nov 20230.07800.08300.07800.08300.0830309,058
16 Nov 20230.08300.08300.08300.08300.083018,072
15 Nov 20230.08600.08600.07700.07700.0770621,014
14 Nov 20230.08900.08900.08500.08600.0860166,031
13 Nov 20230.08900.08900.08900.08900.089015,000
12 Nov 20230.08500.09000.08500.08600.0860363,605
09 Nov 20230.09000.09000.08400.08400.0840232,872
08 Nov 20230.09000.09400.09000.09100.0910551,721
07 Nov 20230.08800.09000.08800.09000.0900344,592
06 Nov 20230.07800.08800.07800.08800.0880980,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...