Australia markets closed

Pancontinental Energy NL (PCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.00600.00600.00600.00600.00608,126,348
30 Nov 20220.00600.00600.00550.00600.006059,605,340
29 Nov 20220.00600.00600.00500.00500.00509,790,760
28 Nov 20220.00600.00600.00500.00500.005024,135,239
25 Nov 20220.00500.00500.00500.00500.005023,316,261
24 Nov 20220.00500.00500.00500.00500.00503,849,104
23 Nov 20220.00500.00500.00450.00500.00504,163,866
22 Nov 20220.00500.00500.00500.00500.0050242,121
21 Nov 20220.00500.00500.00450.00500.00504,632,141
18 Nov 20220.00500.00500.00450.00450.00451,824,509
17 Nov 20220.00500.00500.00500.00500.005010,236,548
16 Nov 20220.00500.00500.00500.00500.00507,645,752
15 Nov 20220.00500.00500.00400.00500.005013,081,894
14 Nov 20220.00500.00500.00500.00500.00503,442,619
11 Nov 20220.00500.00500.00450.00500.00503,225,759
10 Nov 20220.00500.00500.00400.00400.004015,220,559
09 Nov 20220.00500.00500.00450.00500.005025,599,194
08 Nov 20220.00500.00500.00500.00500.00509,071,510
07 Nov 20220.00500.00600.00500.00600.00607,968,156
04 Nov 20220.00500.00500.00500.00500.005011,723,573
03 Nov 20220.00500.00500.00450.00500.005027,507,864
02 Nov 20220.00500.00600.00400.00400.00408,582,501
01 Nov 20220.00500.00500.00500.00500.005014,397,116
31 Oct 20220.00600.00600.00500.00500.005051,604,076
28 Oct 20220.00600.00600.00500.00500.00502,863,067
27 Oct 20220.00600.00600.00500.00550.005530,359,084
26 Oct 20220.00500.00550.00500.00550.00558,512,970
25 Oct 20220.00500.00600.00500.00600.006010,679,659
24 Oct 20220.00500.00550.00500.00500.00509,208,530
21 Oct 20220.00500.00500.00450.00500.005035,397,317
20 Oct 20220.00400.00500.00400.00500.00509,962,053
19 Oct 20220.00400.00450.00400.00450.004523,980,000
18 Oct 20220.00500.00500.00450.00450.0045401,867
17 Oct 20220.00400.00500.00400.00450.00456,061,035
14 Oct 20220.00500.00500.00500.00500.005016,326,020
13 Oct 20220.00500.00500.00450.00500.00504,214,144
12 Oct 20220.00500.00500.00500.00500.00501,698,563
11 Oct 20220.00500.00500.00450.00450.00454,357,698
10 Oct 20220.00500.00500.00500.00500.00508,705,200
07 Oct 20220.00600.00600.00400.00400.004066,518,646
06 Oct 20220.00400.00600.00400.00600.006092,670,623
05 Oct 20220.00400.00400.00350.00400.00401,219,299
04 Oct 20220.00300.00400.00300.00400.00401,088,269
03 Oct 20220.00400.00400.00350.00350.003510,425,674
30 Sept 20220.00300.00400.00300.00400.00402,193,713
29 Sept 20220.00400.00400.00300.00300.00306,228
28 Sept 20220.00350.00400.00350.00400.00405,072,500
27 Sept 20220.00400.00400.00350.00400.00401,021,992
26 Sept 20220.00400.00400.00350.00350.0035624,653
23 Sept 20220.00300.00400.00300.00400.00409,112,285
21 Sept 20220.00350.00350.00350.00350.0035100,000
20 Sept 20220.00400.00400.00300.00300.0030143,923
19 Sept 20220.00400.00400.00400.00400.004046,362
16 Sept 20220.00400.00400.00350.00400.00401,469,509
15 Sept 20220.00300.00400.00300.00400.00402,504,780
14 Sept 20220.00400.00400.00300.00300.00301,409,973
13 Sept 20220.00400.00400.00400.00400.004010,715,399
12 Sept 20220.00400.00400.00300.00300.00303,586,823
09 Sept 20220.00400.00400.00350.00400.004084,862,876
08 Sept 20220.00500.00500.00400.00450.00452,723,930
07 Sept 20220.00400.00500.00400.00500.0050232,970
06 Sept 20220.00500.00500.00400.00400.00401,425,671
05 Sept 20220.00400.00450.00400.00450.00455,092,697
02 Sept 20220.00500.00500.00400.00400.0040617,361
01 Sept 20220.00500.00500.00400.00400.004024,731,941
31 Aug 20220.00400.00450.00400.00400.004012,050,000
30 Aug 20220.00400.00450.00400.00450.00459,592,903
29 Aug 20220.00400.00500.00400.00450.00452,815,155
26 Aug 20220.00450.00500.00450.00500.005010,596,377
25 Aug 20220.00500.00500.00450.00450.0045687,812
24 Aug 20220.00450.00500.00400.00400.004012,660,639
23 Aug 20220.00500.00500.00450.00500.00505,846,453
22 Aug 20220.00500.00500.00450.00450.00459,087,776
19 Aug 20220.00500.00500.00500.00500.0050269,712
18 Aug 20220.00500.00500.00500.00500.00503,128,890
17 Aug 20220.00500.00500.00400.00500.005032,864,329
16 Aug 20220.00500.00550.00500.00500.00506,808,640
15 Aug 20220.00500.00550.00500.00500.00509,385,054
12 Aug 20220.00500.00550.00450.00500.005056,339,166
11 Aug 20220.00500.00500.00400.00400.004016,454,336
10 Aug 20220.00400.00500.00400.00400.004026,724,428
09 Aug 20220.00450.00500.00450.00500.00506,613,022
08 Aug 20220.00400.00500.00400.00500.005025,749,372
05 Aug 20220.00500.00500.00450.00500.00502,751,991
04 Aug 20220.00400.00500.00400.00500.00503,538,675
03 Aug 20220.00500.00500.00400.00400.00401,899,047
02 Aug 20220.00500.00500.00450.00450.004552,045,398
01 Aug 20220.00600.00600.00500.00500.00503,317,342
29 July 20220.00500.00550.00500.00500.005015,794,114
28 July 20220.00600.00600.00500.00500.00504,026,087
27 July 20220.00500.00550.00500.00500.00504,690,000
26 July 20220.00500.00550.00500.00500.00504,452,416
25 July 20220.00500.00500.00500.00500.00502,944,609
22 July 20220.00500.00500.00500.00500.00506,800,003
21 July 20220.00500.00550.00500.00500.005027,412,095
20 July 20220.00500.00550.00500.00550.00554,468,577
19 July 20220.00500.00550.00500.00500.00501,832,095
18 July 20220.00500.00600.00500.00500.005021,323,587
15 July 20220.00600.00650.00500.00500.005042,876,679
14 July 20220.00600.00650.00600.00650.00651,819,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...