Australia markets closed

Pancontinental Energy NL (PCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250+0.0010 (+4.17%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02400.02500.02400.02500.02507,456,866
23 May 20240.02500.02500.02400.02400.02404,151,360
22 May 20240.02500.02500.02400.02500.02503,379,162
21 May 20240.02450.02500.02400.02400.02404,762,273
20 May 20240.02400.02450.02400.02400.02406,118,274
17 May 20240.02400.02500.02400.02500.02507,693,999
16 May 20240.02400.02500.02400.02400.02406,250,864
15 May 20240.02400.02500.02400.02500.02501,372,427
14 May 20240.02400.02450.02300.02400.02407,983,439
13 May 20240.02400.02400.02300.02400.024014,016,825
10 May 20240.02300.02400.02200.02400.024010,385,387
09 May 20240.02200.02400.02200.02400.024013,944,679
08 May 20240.02300.02400.02100.02200.022023,234,273
07 May 20240.02200.02400.02200.02200.02202,123,486
06 May 20240.02300.02300.02200.02200.02204,392,778
03 May 20240.02300.02400.02200.02300.02307,348,333
02 May 20240.02400.02400.02200.02300.023034,357,822
01 May 20240.02600.02600.02400.02500.025012,596,995
30 Apr 20240.02600.02700.02600.02600.02608,312,606
29 Apr 20240.02600.02600.02500.02500.025013,871,804
26 Apr 20240.02500.02700.02400.02400.024047,685,403
24 Apr 20240.02800.02800.02700.02700.027013,556,297
23 Apr 20240.02600.02800.02600.02800.028051,390,862
22 Apr 20240.02500.02500.02400.02500.02509,269,901
19 Apr 20240.02500.02500.02400.02500.02502,993,465
18 Apr 20240.02400.02400.02400.02400.02401,139,906
17 Apr 20240.02500.02500.02400.02500.02509,887,799
16 Apr 20240.02400.02500.02400.02500.02509,683,757
15 Apr 20240.02400.02500.02300.02500.02504,269,247
12 Apr 20240.02400.02500.02300.02300.023012,746,550
11 Apr 20240.02400.02500.02300.02400.02404,461,690
10 Apr 20240.02400.02450.02400.02400.02404,766,116
09 Apr 20240.02400.02500.02400.02400.024020,903,063
08 Apr 20240.02300.02400.02300.02400.02409,459,296
05 Apr 20240.02200.02300.02200.02200.02204,396,907
04 Apr 20240.02200.02300.02200.02200.022011,268,143
03 Apr 20240.02300.02400.02200.02200.02202,641,308
02 Apr 20240.02400.02400.02300.02300.02306,775,271
28 Mar 20240.02400.02400.02300.02300.02308,218,742
27 Mar 20240.02400.02400.02300.02400.02405,408,692
26 Mar 20240.02400.02400.02300.02300.02301,863,175
25 Mar 20240.02200.02400.02100.02400.024024,805,304
22 Mar 20240.02100.02200.02100.02200.02206,879,546
21 Mar 20240.02000.02100.02000.02000.02005,766,295
20 Mar 20240.02100.02200.02000.02000.020034,527,302
19 Mar 20240.02200.02300.02200.02200.02203,850,325
18 Mar 20240.02200.02200.02100.02200.02204,316,770
15 Mar 20240.02200.02200.02100.02100.02103,334,791
14 Mar 20240.02200.02200.02100.02100.02102,908,847
13 Mar 20240.02100.02200.02100.02200.02203,633,990
12 Mar 20240.02000.02100.01900.02100.02105,418,596
11 Mar 20240.01900.02100.01900.02000.020011,648,728
08 Mar 20240.02000.02000.01900.01900.01907,435,694
07 Mar 20240.02000.02000.01900.02000.02001,050,080
06 Mar 20240.02000.02000.01950.01950.01951,094,893
05 Mar 20240.02000.02100.01950.02000.02007,571,616
04 Mar 20240.01900.02000.01900.02000.02002,498,780
01 Mar 20240.01900.02000.01900.01950.01955,330,406
29 Feb 20240.02000.02000.01900.01900.01904,926,899
28 Feb 20240.01900.02000.01900.02000.02007,361,399
27 Feb 20240.02000.02000.01900.01900.01903,079,945
26 Feb 20240.02100.02100.02000.02000.02004,860,267
23 Feb 20240.02100.02100.02000.02100.02106,975,162
22 Feb 20240.02050.02100.01900.02000.02008,800,966
21 Feb 20240.02100.02100.02000.02000.02003,694,663
20 Feb 20240.02000.02100.02000.02000.02002,460,207
19 Feb 20240.02200.02200.02100.02100.02102,768,063
16 Feb 20240.02100.02100.02000.02000.02005,100,515
15 Feb 20240.02100.02200.02100.02100.0210446,515
14 Feb 20240.02000.02200.01900.02100.021013,464,052
13 Feb 20240.02000.02000.01900.01900.019022,601,138
12 Feb 20240.02200.02200.02000.02000.02004,289,471
09 Feb 20240.02200.02200.02100.02200.02205,039,691
08 Feb 20240.02300.02300.02100.02100.02105,085,686
07 Feb 20240.02300.02300.02200.02300.02303,042,837
06 Feb 20240.02300.02350.02250.02300.023020,916,711
05 Feb 20240.02200.02250.02200.02200.02202,194,586
02 Feb 20240.02200.02300.02200.02200.02203,941,468
01 Feb 20240.02200.02300.02100.02200.02206,001,236
31 Jan 20240.02200.02200.02100.02200.02202,805,599
30 Jan 20240.02100.02200.02100.02100.02104,880,267
29 Jan 20240.02100.02200.02100.02100.02105,883,472
25 Jan 20240.02100.02200.02100.02100.021011,576,289
24 Jan 20240.02200.02200.02100.02100.02102,044,065
23 Jan 20240.02100.02200.02100.02200.02206,926,240
22 Jan 20240.02000.02100.01950.02100.02109,708,888
19 Jan 20240.02200.02200.01900.02000.020040,908,068
18 Jan 20240.02300.02400.02300.02400.02404,313,320
17 Jan 20240.02300.02400.02200.02200.02206,248,367
16 Jan 20240.02300.02400.02300.02400.02405,718,013
15 Jan 20240.02400.02500.02400.02400.02405,182,020
12 Jan 20240.02300.02500.02200.02300.023029,655,440
11 Jan 20240.02000.02300.02000.02300.023068,701,821
10 Jan 20240.01800.01900.01800.01900.01902,969,009
09 Jan 20240.01900.01900.01800.01800.01807,049,514
08 Jan 20240.01900.01900.01800.01900.01902,136,801
05 Jan 20240.01900.01900.01800.01900.01902,883,209
04 Jan 20240.01800.01900.01800.01800.01804,718,199
03 Jan 20240.01900.01900.01800.01900.01901,399,268
02 Jan 20240.01800.01900.01800.01900.01904,164,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...