Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pancontinental Energy NL (PCL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0170	0.0180	0.0170	0.0170	0.0170	3,480,720
08 Dec 2023	0.0170	0.0180	0.0170	0.0170	0.0170	3,480,720
07 Dec 2023	0.0170	0.0175	0.0160	0.0170	0.0170	13,503,186
06 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,452,292
05 Dec 2023	0.0180	0.0180	0.0170	0.0180	0.0180	2,113,927
04 Dec 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,579,680
01 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	5,855,569
30 Nov 2023	0.0160	0.0170	0.0160	0.0170	0.0170	934,595
29 Nov 2023	0.0170	0.0170	0.0160	0.0160	0.0160	7,930,313
28 Nov 2023	0.0160	0.0180	0.0160	0.0180	0.0180	15,852,310
27 Nov 2023	0.0180	0.0180	0.0160	0.0170	0.0170	4,621,704
24 Nov 2023	0.0170	0.0170	0.0160	0.0170	0.0170	7,525,358
23 Nov 2023	0.0160	0.0170	0.0155	0.0170	0.0170	25,333,172
22 Nov 2023	0.0150	0.0160	0.0150	0.0160	0.0160	10,962,553
21 Nov 2023	0.0150	0.0150	0.0140	0.0150	0.0150	8,763,843
20 Nov 2023	0.0160	0.0160	0.0150	0.0160	0.0160	2,757,809
17 Nov 2023	0.0150	0.0160	0.0140	0.0160	0.0160	3,998,488
16 Nov 2023	0.0160	0.0160	0.0140	0.0150	0.0150	3,012,759
15 Nov 2023	0.0150	0.0160	0.0150	0.0160	0.0160	6,980,156
14 Nov 2023	0.0140	0.0150	0.0135	0.0150	0.0150	11,337,294
13 Nov 2023	0.0140	0.0150	0.0140	0.0140	0.0140	16,757,847
10 Nov 2023	0.0150	0.0150	0.0140	0.0140	0.0140	5,661,525
09 Nov 2023	0.0150	0.0160	0.0145	0.0160	0.0160	7,362,251
08 Nov 2023	0.0160	0.0160	0.0150	0.0160	0.0160	17,829,351
07 Nov 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,278,611
06 Nov 2023	0.0150	0.0160	0.0150	0.0160	0.0160	2,711,467
03 Nov 2023	0.0150	0.0155	0.0150	0.0150	0.0150	6,267,516
02 Nov 2023	0.0150	0.0155	0.0150	0.0150	0.0150	1,721,926
01 Nov 2023	0.0150	0.0160	0.0150	0.0150	0.0150	7,044,449
31 Oct 2023	0.0150	0.0160	0.0140	0.0140	0.0140	10,559,067
30 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,829,666
27 Oct 2023	0.0160	0.0160	0.0140	0.0140	0.0140	2,368,238
26 Oct 2023	0.0150	0.0160	0.0140	0.0160	0.0160	9,771,323
25 Oct 2023	0.0150	0.0150	0.0140	0.0150	0.0150	5,700,142
24 Oct 2023	0.0150	0.0150	0.0140	0.0140	0.0140	7,664,500
23 Oct 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,657,504
20 Oct 2023	0.0140	0.0150	0.0140	0.0150	0.0150	11,544,621
19 Oct 2023	0.0140	0.0140	0.0120	0.0140	0.0140	25,992,118
18 Oct 2023	0.0150	0.0160	0.0140	0.0140	0.0140	35,787,671
17 Oct 2023	0.0150	0.0160	0.0150	0.0150	0.0150	3,190,481
16 Oct 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,587,697
13 Oct 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,688,746
12 Oct 2023	0.0170	0.0170	0.0150	0.0150	0.0150	10,002,070
11 Oct 2023	0.0160	0.0170	0.0160	0.0160	0.0160	4,635,754
10 Oct 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,715,112
09 Oct 2023	0.0160	0.0170	0.0160	0.0170	0.0170	4,323,331
06 Oct 2023	0.0160	0.0170	0.0160	0.0160	0.0160	4,074,652
05 Oct 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,604,516
04 Oct 2023	0.0170	0.0170	0.0150	0.0170	0.0170	10,152,423
03 Oct 2023	0.0170	0.0170	0.0160	0.0160	0.0160	9,992,941
02 Oct 2023	0.0180	0.0180	0.0170	0.0170	0.0170	5,971,803
29 Sept 2023	0.0170	0.0180	0.0160	0.0180	0.0180	10,780,997
28 Sept 2023	0.0190	0.0190	0.0150	0.0160	0.0160	49,107,325
27 Sept 2023	0.0190	0.0190	0.0180	0.0190	0.0190	5,080,276
26 Sept 2023	0.0190	0.0190	0.0180	0.0180	0.0180	4,796,948
25 Sept 2023	0.0190	0.0190	0.0180	0.0180	0.0180	10,683,309
22 Sept 2023	0.0180	0.0190	0.0180	0.0190	0.0190	5,657,037
21 Sept 2023	0.0180	0.0190	0.0180	0.0190	0.0190	6,457,540
20 Sept 2023	0.0190	0.0190	0.0180	0.0180	0.0180	3,070,138
19 Sept 2023	0.0180	0.0190	0.0180	0.0190	0.0190	2,204,776
18 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,597,392
15 Sept 2023	0.0180	0.0180	0.0175	0.0180	0.0180	7,864,527
14 Sept 2023	0.0170	0.0180	0.0170	0.0180	0.0180	5,893,457
13 Sept 2023	0.0180	0.0190	0.0160	0.0170	0.0170	25,226,777
12 Sept 2023	0.0200	0.0200	0.0180	0.0180	0.0180	7,688,856
11 Sept 2023	0.0200	0.0210	0.0195	0.0200	0.0200	14,893,797
08 Sept 2023	0.0190	0.0200	0.0180	0.0200	0.0200	12,527,781
07 Sept 2023	0.0180	0.0190	0.0180	0.0190	0.0190	3,268,045
06 Sept 2023	0.0190	0.0190	0.0180	0.0180	0.0180	12,467,427
05 Sept 2023	0.0180	0.0190	0.0175	0.0190	0.0190	12,661,950
04 Sept 2023	0.0170	0.0180	0.0170	0.0180	0.0180	10,454,929
01 Sept 2023	0.0170	0.0170	0.0160	0.0160	0.0160	15,093,133
31 Aug 2023	0.0170	0.0170	0.0160	0.0170	0.0170	10,664,700
30 Aug 2023	0.0170	0.0180	0.0170	0.0170	0.0170	5,801,704
29 Aug 2023	0.0180	0.0185	0.0170	0.0180	0.0180	13,200,790
28 Aug 2023	0.0180	0.0185	0.0180	0.0180	0.0180	11,943,309
25 Aug 2023	0.0170	0.0180	0.0170	0.0180	0.0180	3,307,434
24 Aug 2023	0.0170	0.0190	0.0170	0.0170	0.0170	9,395,218
23 Aug 2023	0.0190	0.0190	0.0170	0.0170	0.0170	17,831,808
22 Aug 2023	0.0190	0.0200	0.0190	0.0190	0.0190	13,890,484
21 Aug 2023	0.0210	0.0210	0.0190	0.0190	0.0190	12,470,776
18 Aug 2023	0.0200	0.0210	0.0180	0.0200	0.0200	33,082,042
17 Aug 2023	0.0185	0.0200	0.0175	0.0200	0.0200	22,201,594
16 Aug 2023	0.0200	0.0200	0.0170	0.0190	0.0190	25,653,181
15 Aug 2023	0.0200	0.0200	0.0190	0.0200	0.0200	37,010,378
14 Aug 2023	0.0190	0.0200	0.0190	0.0200	0.0200	14,057,993
11 Aug 2023	0.0180	0.0190	0.0180	0.0190	0.0190	20,116,466
10 Aug 2023	0.0180	0.0180	0.0175	0.0180	0.0180	9,774,372
09 Aug 2023	0.0190	0.0190	0.0160	0.0180	0.0180	37,439,417
08 Aug 2023	0.0200	0.0210	0.0170	0.0190	0.0190	27,495,361
07 Aug 2023	0.0220	0.0225	0.0200	0.0200	0.0200	33,870,356
04 Aug 2023	0.0210	0.0225	0.0210	0.0220	0.0220	25,429,419
03 Aug 2023	0.0210	0.0220	0.0200	0.0220	0.0220	17,870,446
02 Aug 2023	0.0210	0.0220	0.0200	0.0210	0.0210	29,446,484
01 Aug 2023	0.0200	0.0210	0.0190	0.0210	0.0210	45,165,989
31 July 2023	0.0180	0.0200	0.0170	0.0190	0.0190	58,173,369
28 July 2023	0.0180	0.0180	0.0170	0.0180	0.0180	20,079,206
27 July 2023	0.0180	0.0180	0.0170	0.0180	0.0180	15,175,848
26 July 2023	0.0160	0.0180	0.0160	0.0180	0.0180	15,720,072
25 July 2023	0.0160	0.0165	0.0150	0.0160	0.0160	17,066,107
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6580-0.0022(-0.34%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,570.80-188.97(-0.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pancontinental Energy NL (PCL.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6580
-0.0022(-0.34%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,570.80
-188.97(-0.28%)