PainChek Limited (PCK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 10:54AM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	208,362
29 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	463,562
26 Apr 2024	0.0300	0.0310	0.0290	0.0310	0.0310	1,271,784
24 Apr 2024	0.0300	0.0310	0.0290	0.0300	0.0300	868,164
23 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	2,322,624
22 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	542,731
19 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	181,594
18 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,337,703
17 Apr 2024	0.0290	0.0300	0.0290	0.0295	0.0295	226,039
16 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	116,340
15 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	60,964
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,618
11 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	45,477
10 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	19,582
09 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	762,594
08 Apr 2024	0.0310	0.0320	0.0310	0.0320	0.0320	16,437
05 Apr 2024	0.0290	0.0310	0.0290	0.0310	0.0310	1,475,369
04 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	67,201
03 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,181,760
02 Apr 2024	0.0320	0.0320	0.0290	0.0290	0.0290	747,133
28 Mar 2024	0.0290	0.0320	0.0280	0.0320	0.0320	4,106,945
27 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,266,883
26 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	2,750,187
25 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	895,198
22 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	779,666
21 Mar 2024	0.0270	0.0280	0.0260	0.0280	0.0280	1,434,507
20 Mar 2024	0.0270	0.0270	0.0260	0.0265	0.0265	262,234
19 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,965,119
18 Mar 2024	0.0280	0.0280	0.0260	0.0260	0.0260	1,813,152
15 Mar 2024	0.0270	0.0290	0.0260	0.0280	0.0280	2,776,256
14 Mar 2024	0.0280	0.0300	0.0260	0.0290	0.0290	4,230,394
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Mar 2024	0.0310	0.0310	0.0290	0.0290	0.0290	5,365,643
08 Mar 2024	0.0330	0.0330	0.0300	0.0300	0.0300	1,711,745
07 Mar 2024	0.0320	0.0330	0.0320	0.0330	0.0330	238,055
06 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	204,458
05 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Mar 2024	0.0310	0.0340	0.0310	0.0340	0.0340	333,667
01 Mar 2024	0.0310	0.0320	0.0290	0.0320	0.0320	1,052,569
29 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	479,656
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	254,844
27 Feb 2024	0.0300	0.0310	0.0300	0.0300	0.0300	345,669
26 Feb 2024	0.0340	0.0340	0.0320	0.0320	0.0320	275,000
23 Feb 2024	0.0300	0.0320	0.0300	0.0320	0.0320	42,670
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,579
19 Feb 2024	0.0300	0.0320	0.0290	0.0300	0.0300	1,288,160
16 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	640,773
15 Feb 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,870,663
14 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,110,581
13 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	266,170
08 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	147,893
07 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,018
06 Feb 2024	0.0320	0.0370	0.0320	0.0370	0.0370	254,604
05 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	777,437
02 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	417,000
01 Feb 2024	0.0340	0.0340	0.0320	0.0320	0.0320	150,262
31 Jan 2024	0.0350	0.0350	0.0330	0.0330	0.0330	343,888
30 Jan 2024	0.0350	0.0360	0.0330	0.0330	0.0330	1,766,258
29 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	637,047
25 Jan 2024	0.0380	0.0380	0.0320	0.0320	0.0320	858,409
24 Jan 2024	0.0350	0.0350	0.0340	0.0350	0.0350	961,026
23 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	651,984
22 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	605,200
19 Jan 2024	0.0360	0.0380	0.0360	0.0380	0.0380	1,390,064
18 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	204,211
17 Jan 2024	0.0360	0.0360	0.0350	0.0360	0.0360	1,177,100
16 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	391,223
15 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	1,636,495
12 Jan 2024	0.0390	0.0390	0.0370	0.0380	0.0380	156,129
11 Jan 2024	0.0400	0.0400	0.0370	0.0390	0.0390	561,020
10 Jan 2024	0.0370	0.0410	0.0370	0.0410	0.0410	177,361
09 Jan 2024	0.0360	0.0390	0.0360	0.0370	0.0370	694,133
08 Jan 2024	0.0400	0.0400	0.0350	0.0360	0.0360	1,433,115
05 Jan 2024	0.0360	0.0410	0.0360	0.0410	0.0410	1,318,856
04 Jan 2024	0.0350	0.0370	0.0350	0.0360	0.0360	116,764
03 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	17,248
02 Jan 2024	0.0380	0.0380	0.0360	0.0360	0.0360	76,261
29 Dec 2023	0.0380	0.0380	0.0350	0.0370	0.0370	476,362
28 Dec 2023	0.0360	0.0380	0.0360	0.0380	0.0380	3,753,684
27 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	574,762
22 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	136,446
21 Dec 2023	0.0340	0.0370	0.0340	0.0350	0.0350	1,232,755
20 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	358,799
19 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	1,486,672
18 Dec 2023	0.0360	0.0370	0.0340	0.0340	0.0340	1,585,962
15 Dec 2023	0.0390	0.0410	0.0360	0.0400	0.0400	270,824
14 Dec 2023	0.0370	0.0370	0.0330	0.0350	0.0350	4,181,928
13 Dec 2023	0.0380	0.0380	0.0370	0.0370	0.0370	461,942
12 Dec 2023	0.0390	0.0390	0.0380	0.0380	0.0380	906,174
11 Dec 2023	0.0400	0.0400	0.0380	0.0380	0.0380	602,763
08 Dec 2023	0.0410	0.0410	0.0390	0.0390	0.0390	335,958
07 Dec 2023	0.0430	0.0430	0.0410	0.0410	0.0410	221,513
06 Dec 2023	0.0430	0.0450	0.0420	0.0420	0.0420	374,959
05 Dec 2023	0.0420	0.0430	0.0410	0.0430	0.0430	1,880,041
04 Dec 2023	0.0380	0.0420	0.0380	0.0410	0.0410	473,207
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,843.50-88.50(-1.12%)

ASX 2007,580.90-83.20(-1.09%)

AUD/USD0.6471-0.0008(-0.12%)

OIL81.11-0.82(-1.00%)

GOLD2,298.00-4.90(-0.21%)

Bitcoin AUD92,052.05-6,060.02(-6.18%)

PainChek Limited (PCK.AX)

ALL ORDS
7,843.50
-88.50(-1.12%)

ASX 200
7,580.90
-83.20(-1.09%)

AUD/USD
0.6471
-0.0008(-0.12%)

OIL
81.11
-0.82(-1.00%)

GOLD
2,298.00
-4.90(-0.21%)

Bitcoin AUD
92,052.05
-6,060.02(-6.18%)