Australia markets open in 6 hours 17 minutes

Probiotec Limited (PBP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.84000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.84002.84002.83002.84002.840059,827
23 Apr 20242.84002.85002.83002.84002.840055,744
22 Apr 20242.85002.89002.82002.86002.8600110,601
19 Apr 20242.86002.87002.79002.84002.840084,109
18 Apr 20242.86002.86002.84002.85002.850027,182
17 Apr 20242.85002.88002.84002.84002.840040,644
16 Apr 20242.86002.88002.85002.85002.8500105,649
15 Apr 20242.87002.87002.86002.86002.860058,468
12 Apr 20242.88002.88002.87002.87002.870094,762
11 Apr 20242.90002.90002.87002.87502.875068,119
10 Apr 20242.88002.90002.88002.89002.8900175,132
09 Apr 20242.87002.90002.87002.90002.9000129,341
08 Apr 20242.89002.90002.87002.90002.9000175,715
05 Apr 20242.89002.90002.88002.89002.8900134,468
04 Apr 20242.90002.90002.87002.88002.8800164,463
03 Apr 20242.89002.90002.88002.90002.900095,489
02 Apr 20242.89002.89002.85002.89002.8900120,050
28 Mar 20242.90002.91002.89002.90002.9000422,479
27 Mar 20242.82002.90002.82002.86002.8600125,409
26 Mar 20242.80002.80002.78002.79002.790010,112
25 Mar 20242.78002.82002.78002.78002.780010,567
22 Mar 20242.77002.78002.77002.78002.780026,305
21 Mar 20242.80002.80002.77002.78002.780088,002
20 Mar 20242.82002.82002.79002.79002.7900236,413
19 Mar 20242.78002.82002.78002.79002.790029,651
18 Mar 20242.82002.82002.78002.78002.780065,384
15 Mar 20242.79002.82002.74002.78002.780067,179
14 Mar 20242.75002.75002.73002.73002.730014,375
13 Mar 20242.77002.79002.75002.75002.750011,936
12 Mar 20242.74002.75002.71002.75002.750078,349
11 Mar 20242.75002.78002.74002.74002.740029,643
08 Mar 20242.72002.78002.72002.74002.740032,362
07 Mar 20242.75002.75002.72002.74002.7400111,131
06 Mar 20242.75002.75002.72002.74002.740076,832
05 Mar 20242.76002.76002.71002.75002.750098,102
04 Mar 20242.76002.77002.75002.75002.750010,624
04 Mar 20240.035 Dividend
01 Mar 20242.75002.81002.75002.79002.7550229,521
29 Feb 20242.78002.78002.74002.75002.715599,786
28 Feb 20242.74002.80002.74002.79002.7550193,346
27 Feb 20242.78002.80002.77002.80002.764975,279
26 Feb 20242.79002.80002.78002.80002.7649749,163
23 Feb 20242.80002.80002.79002.79002.7550151,008
22 Feb 20242.77002.82002.77002.82002.7846138,196
21 Feb 20242.85002.88002.78002.82002.784698,941
20 Feb 20242.77002.87002.76002.87002.8340335,918
19 Feb 20242.78002.84002.78002.79002.755093,435
16 Feb 20242.86002.86002.76002.77002.735346,187
15 Feb 20242.78002.80002.74002.76002.7254223,256
14 Feb 20242.80002.80002.78002.78002.745167,746
13 Feb 20242.80002.81002.79002.80002.7649142,789
12 Feb 20242.80002.81002.77002.78002.7451122,008
09 Feb 20242.80002.81002.77002.80002.7649293,848
08 Feb 20242.83002.84002.79002.80002.7649192,029
07 Feb 20242.82002.84002.80002.84002.8044141,036
06 Feb 20242.83002.85002.81002.82002.7846200,722
05 Feb 20242.83002.87002.82002.83002.794568,639
02 Feb 20242.83002.83002.82002.83002.794543,485
01 Feb 20242.85002.86002.83002.83002.79451,168,385
31 Jan 20242.83002.85002.83002.84002.804462,995
30 Jan 20242.88002.88002.83002.87002.834021,981
29 Jan 20242.82002.90002.81002.90002.863661,765
25 Jan 20242.84002.85002.83002.83002.794529,721
24 Jan 20242.84002.87002.82002.83002.7945124,360
23 Jan 20242.88002.88002.84002.84002.8044646,572
22 Jan 20242.82002.85502.82002.84002.804445,579
19 Jan 20242.85002.85002.82002.82002.7846433,130
18 Jan 20242.85002.86002.83002.84002.8044316,760
17 Jan 20242.86002.86002.83002.85002.8142169,437
16 Jan 20242.88002.90002.87002.87002.8340383,174
15 Jan 20242.89002.90002.89002.90002.8636158,514
12 Jan 20242.87002.90002.87002.90002.8636173,957
11 Jan 20242.87002.87002.86002.87002.8340302,103
10 Jan 20242.89002.89002.87002.87002.8340193,090
09 Jan 20242.90002.94002.88002.88002.8439324,930
08 Jan 20242.90002.91002.89002.89002.8537241,198
05 Jan 20242.89002.90002.89002.89002.853753,611
04 Jan 20242.90002.90002.88002.89002.853773,563
03 Jan 20242.89002.90002.88002.88002.8439352,571
02 Jan 20242.90002.90002.89002.90002.8636258,275
29 Dec 20232.90002.91002.90002.90002.8636175,820
28 Dec 20232.90002.91002.90002.91002.8735695,469
27 Dec 20232.92002.93002.90002.93002.8932488,029
22 Dec 20232.94002.94002.85002.91002.8735789,786
21 Dec 20232.50002.53002.50002.52002.488442,250
20 Dec 20232.44002.54002.44002.52002.488449,657
19 Dec 20232.52002.52002.40002.46002.429160,305
18 Dec 20232.40002.50002.40002.50002.468644,374
15 Dec 20232.35002.42002.32002.41002.379843,412
14 Dec 20232.22002.32002.22002.32002.290960,362
13 Dec 20232.20002.26002.20002.25002.221832,491
12 Dec 20232.18002.25002.18002.25002.221863,295
11 Dec 20232.26002.27002.13502.18002.152741,517
08 Dec 20232.37002.37002.26002.26002.23167,681
07 Dec 20232.33002.37002.32002.37002.340331,734
06 Dec 20232.40002.40002.32002.32002.29099,552
05 Dec 20232.42002.42002.35002.38002.35019,249
04 Dec 20232.45002.45002.42002.45002.419318,969
01 Dec 20232.45002.45002.42002.45002.41935,704
30 Nov 20232.45002.45002.44002.45002.419310,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...