Australia markets closed

Pancontinental Energy NL (PCL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0250-0.0020 (-7.41%)
At close: 03:56PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.02500.02700.02400.02500.025022,863,076
24 Apr 20240.02800.02800.02650.02700.02705,329,572
23 Apr 20240.02600.02800.02600.02800.028022,606,028
22 Apr 20240.02500.02500.02400.02450.02451,033,261
19 Apr 20240.02400.02500.02400.02400.02402,099,580
18 Apr 20240.02450.02500.02400.02400.02402,855,367
17 Apr 2024------
16 Apr 20240.02400.02400.02400.02400.0240860,015
15 Apr 20240.02400.02500.02300.02500.02502,685,070
12 Apr 20240.02400.02500.02350.02400.02407,969,683
11 Apr 20240.02350.02500.02300.02300.02304,028,673
10 Apr 20240.02400.02400.02350.02350.02351,632,281
09 Apr 20240.02300.02450.02300.02400.02401,592,251
08 Apr 20240.02350.02400.02300.02400.02403,243,077
05 Apr 20240.02200.02250.02200.02200.02203,478,546
04 Apr 20240.02300.02300.02200.02200.02202,040,519
03 Apr 20240.02350.02350.02250.02250.02251,595,789
02 Apr 20240.02350.02350.02300.02300.02301,025,605
28 Mar 20240.02400.02500.02300.02300.02308,716,841
27 Mar 20240.02350.02400.02300.02350.02353,818,456
26 Mar 20240.02400.02400.02300.02400.02402,749,205
25 Mar 20240.02200.02400.02200.02400.02407,963,960
22 Mar 20240.02100.02200.02100.02200.02203,217,269
21 Mar 20240.02000.02100.02000.02050.02054,004,230
20 Mar 20240.02150.02200.02000.02050.020518,965,584
19 Mar 20240.02200.02300.02200.02200.02202,991,910
18 Mar 20240.02150.02200.02100.02200.02201,691,124
15 Mar 20240.02100.02200.02100.02200.0220556,079
14 Mar 20240.02100.02200.02100.02100.02102,105,209
13 Mar 20240.02000.02200.02000.02200.02201,996,828
12 Mar 20240.02000.02100.01950.02100.02102,751,311
11 Mar 20240.02000.02000.02000.02000.02001,094,213
08 Mar 20240.01950.02000.01950.02000.02007,588,498
07 Mar 20240.01950.02000.01900.01900.01901,593,000
06 Mar 20240.02000.02050.01950.01950.0195228,392
05 Mar 20240.01900.02100.01900.01950.01955,167,698
04 Mar 20240.02000.02000.01900.01950.01952,027,254
01 Mar 20240.01900.01950.01900.01900.01902,452,746
29 Feb 20240.02000.02000.01900.01900.01903,178,031
28 Feb 20240.01950.02000.01950.02000.02001,753,357
27 Feb 20240.01900.02000.01900.01900.0190582,629
26 Feb 20240.02100.02100.02000.02000.0200909,648
23 Feb 20240.02000.02100.02000.02100.02104,648,261
22 Feb 20240.02000.02100.01900.01900.01906,328,332
21 Feb 20240.02050.02050.02000.02000.02001,266,924
20 Feb 20240.02000.02100.02000.02000.02001,499,818
19 Feb 20240.02000.02100.02000.02050.02051,454,387
16 Feb 20240.02100.02100.02000.02000.02001,657,954
15 Feb 20240.02100.02150.02100.02100.0210623,974
14 Feb 20240.01950.02200.01900.02100.02106,918,392
13 Feb 20240.02000.02000.01800.01900.019012,938,725
12 Feb 20240.02100.02200.02100.02100.02102,732,446
09 Feb 20240.02200.02200.02100.02100.02102,912,949
08 Feb 20240.02300.02300.02100.02100.02101,870,472
07 Feb 20240.02200.02300.02200.02200.02201,420,781
06 Feb 20240.02250.02350.02250.02300.023011,591,945
05 Feb 20240.02200.02250.02200.02200.02201,780,113
02 Feb 20240.02200.02250.02100.02200.02204,882,907
01 Feb 20240.02150.02200.02100.02200.02202,273,800
31 Jan 20240.02100.02200.02100.02150.02151,845,218
30 Jan 20240.02200.02300.02100.02100.02103,744,786
29 Jan 20240.02150.02200.02100.02200.02202,153,483
25 Jan 20240.02150.02200.02100.02200.02202,058,753
24 Jan 20240.02200.02200.02100.02100.02103,858,511
23 Jan 20240.02100.02200.02100.02150.02153,864,218
22 Jan 20240.02000.02100.01950.02100.02106,809,270
19 Jan 20240.02200.02200.01950.02050.020529,314,026
18 Jan 2024------
17 Jan 20240.02300.02400.02200.02200.02202,333,292
16 Jan 20240.02300.02400.02200.02400.02401,242,913
15 Jan 20240.02400.02450.02200.02300.02307,915,076
12 Jan 20240.02350.02500.02200.02300.023018,897,336
11 Jan 20240.01950.02300.01950.02250.022530,783,659
10 Jan 20240.01900.01900.01800.01850.01851,157,026
09 Jan 20240.01900.02000.01900.01900.01902,603,139
08 Jan 20240.01800.01900.01800.01900.0190534,956
05 Jan 20240.01800.01900.01800.01900.01904,951,662
04 Jan 20240.01800.01900.01800.01850.01851,403,046
03 Jan 20240.01900.01900.01850.01850.0185155,263
02 Jan 20240.01900.01900.01800.01800.01801,270,240
29 Dec 20230.01800.01800.01700.01700.01702,181,765
28 Dec 20230.01800.01800.01800.01800.0180750,000
27 Dec 20230.01800.01800.01700.01700.01701,435,555
22 Dec 20230.01700.01700.01700.01700.0170988,184
21 Dec 20230.01700.01750.01600.01700.01703,613,842
20 Dec 20230.01700.01700.01600.01700.01707,860,540
19 Dec 20230.01700.01700.01650.01650.01651,122,859
18 Dec 20230.01700.01800.01650.01700.0170589,091
15 Dec 20230.01700.01700.01600.01600.0160877,783
14 Dec 2023------
13 Dec 20230.01700.01750.01700.01700.01702,062,167
12 Dec 20230.01700.01750.01700.01700.01701,105,000
11 Dec 20230.01750.01750.01700.01700.01703,167,488
08 Dec 20230.01700.01750.01700.01700.01702,069,753
07 Dec 20230.01700.01750.01650.01650.01654,709,071
06 Dec 20230.01700.01750.01700.01750.01751,772,559
05 Dec 20230.01750.01750.01700.01700.01702,926,130
04 Dec 20230.01800.01800.01700.01750.01752,793,700
01 Dec 20230.01700.01800.01700.01700.01702,955,911
30 Nov 20230.01700.01700.01700.01700.0170466,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...