Paladin Energy Ltd (PDN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:10PM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 9.26 | 9.30 | 8.97 | 9.10 | 9.10 | 1,283,622 |
| 13 Sept 2024 | 9.68 | 9.73 | 9.33 | 9.37 | 9.37 | 2,753,554 |
| 12 Sept 2024 | 9.80 | 9.98 | 9.66 | 9.79 | 9.79 | 4,002,748 |
| 11 Sept 2024 | 8.90 | 9.27 | 8.89 | 8.97 | 8.97 | 3,100,309 |
| 10 Sept 2024 | 8.32 | 8.93 | 8.32 | 8.86 | 8.86 | 3,083,541 |
| 09 Sept 2024 | 8.19 | 8.54 | 8.15 | 8.37 | 8.37 | 2,332,392 |
| 06 Sept 2024 | 8.61 | 8.68 | 8.28 | 8.33 | 8.33 | 2,809,167 |
| 05 Sept 2024 | 8.70 | 8.87 | 8.70 | 8.76 | 8.76 | 2,384,690 |
| 04 Sept 2024 | 8.89 | 8.94 | 8.62 | 8.65 | 8.65 | 2,883,657 |
| 03 Sept 2024 | 9.73 | 9.75 | 9.27 | 9.31 | 9.31 | 1,543,323 |
| 02 Sept 2024 | 9.79 | 9.81 | 9.51 | 9.60 | 9.60 | 1,305,710 |
| 30 Aug 2024 | 9.90 | 9.95 | 9.77 | 9.79 | 9.79 | 2,323,590 |
| 29 Aug 2024 | 9.87 | 9.90 | 9.68 | 9.75 | 9.75 | 2,638,681 |
| 28 Aug 2024 | 10.59 | 10.63 | 10.13 | 10.13 | 10.13 | 2,784,601 |
| 27 Aug 2024 | 10.80 | 11.00 | 10.74 | 10.76 | 10.76 | 2,868,401 |
| 26 Aug 2024 | 10.60 | 11.00 | 10.60 | 10.88 | 10.88 | 3,662,482 |
| 23 Aug 2024 | 9.90 | 9.94 | 9.70 | 9.73 | 9.73 | 4,036,942 |
| 22 Aug 2024 | 10.15 | 10.25 | 9.98 | 10.02 | 10.02 | 1,374,711 |
| 21 Aug 2024 | 9.98 | 10.10 | 9.97 | 10.10 | 10.10 | 1,885,580 |
| 20 Aug 2024 | 10.15 | 10.28 | 10.09 | 10.24 | 10.24 | 1,971,145 |
| 19 Aug 2024 | 9.90 | 10.21 | 9.87 | 9.91 | 9.91 | 2,807,232 |
| 16 Aug 2024 | 10.43 | 10.60 | 10.31 | 10.52 | 10.52 | 2,093,710 |
| 15 Aug 2024 | 10.39 | 10.54 | 10.10 | 10.14 | 10.14 | 1,311,582 |
| 14 Aug 2024 | 10.27 | 10.30 | 9.99 | 10.06 | 10.06 | 1,464,138 |
| 13 Aug 2024 | 10.08 | 10.15 | 9.97 | 10.09 | 10.09 | 1,135,912 |
| 12 Aug 2024 | 10.00 | 10.17 | 9.95 | 10.11 | 10.11 | 1,532,436 |
| 09 Aug 2024 | 10.16 | 10.19 | 9.99 | 10.09 | 10.09 | 1,562,098 |
| 08 Aug 2024 | 10.05 | 10.12 | 9.87 | 9.90 | 9.90 | 1,356,508 |
| 07 Aug 2024 | 9.99 | 10.30 | 9.87 | 10.12 | 10.12 | 2,043,870 |
| 06 Aug 2024 | 9.89 | 10.16 | 9.67 | 10.00 | 10.00 | 3,077,076 |
| 05 Aug 2024 | 9.92 | 10.06 | 9.48 | 9.64 | 9.64 | 3,721,079 |
| 02 Aug 2024 | 10.77 | 10.77 | 10.15 | 10.40 | 10.40 | 5,696,531 |
| 01 Aug 2024 | 11.99 | 12.01 | 11.53 | 11.66 | 11.66 | 3,426,350 |
| 31 July 2024 | 11.12 | 11.41 | 10.72 | 11.41 | 11.41 | 6,258,737 |
| 30 July 2024 | 10.96 | 11.22 | 10.91 | 11.07 | 11.07 | 2,618,002 |
| 29 July 2024 | 11.66 | 11.66 | 11.18 | 11.18 | 11.18 | 2,232,075 |
| 26 July 2024 | 11.35 | 11.58 | 11.16 | 11.43 | 11.43 | 2,107,181 |
| 25 July 2024 | 11.39 | 11.56 | 11.31 | 11.34 | 11.34 | 3,236,027 |
| 24 July 2024 | 12.12 | 12.15 | 11.61 | 11.78 | 11.78 | 2,582,973 |
| 23 July 2024 | 12.55 | 12.58 | 11.95 | 12.05 | 12.05 | 2,375,681 |
| 22 July 2024 | 12.47 | 12.71 | 12.43 | 12.43 | 12.43 | 1,556,986 |
| 19 July 2024 | 12.60 | 12.80 | 12.56 | 12.65 | 12.65 | 1,849,042 |
| 18 July 2024 | 13.18 | 13.20 | 12.82 | 12.86 | 12.86 | 2,351,702 |
| 17 July 2024 | 13.55 | 13.56 | 13.17 | 13.43 | 13.43 | 1,505,144 |
| 16 July 2024 | 13.64 | 13.76 | 13.52 | 13.58 | 13.58 | 738,270 |
| 15 July 2024 | 14.10 | 14.10 | 13.67 | 13.80 | 13.80 | 953,409 |
| 12 July 2024 | 13.78 | 14.02 | 13.62 | 13.99 | 13.99 | 1,999,799 |
| 11 July 2024 | 13.93 | 14.28 | 13.83 | 13.98 | 13.98 | 3,408,490 |
| 10 July 2024 | 13.07 | 13.32 | 13.02 | 13.17 | 13.17 | 1,864,197 |
| 09 July 2024 | 13.00 | 13.11 | 12.78 | 13.07 | 13.07 | 2,334,463 |
| 08 July 2024 | 13.00 | 13.10 | 12.82 | 12.94 | 12.94 | 1,865,227 |
| 05 July 2024 | 13.10 | 13.15 | 12.94 | 13.01 | 13.01 | 1,736,218 |
| 04 July 2024 | 13.29 | 13.39 | 13.04 | 13.17 | 13.17 | 1,782,745 |
| 03 July 2024 | 12.45 | 13.18 | 12.40 | 13.15 | 13.15 | 3,004,128 |
| 02 July 2024 | 12.47 | 12.50 | 12.27 | 12.39 | 12.39 | 2,263,258 |
| 01 July 2024 | 12.12 | 12.54 | 11.99 | 12.52 | 12.52 | 2,202,048 |
| 28 June 2024 | 12.45 | 12.76 | 12.26 | 12.48 | 12.48 | 2,124,636 |
| 27 June 2024 | 12.39 | 12.63 | 12.26 | 12.42 | 12.42 | 3,886,987 |
| 26 June 2024 | 12.50 | 12.54 | 12.15 | 12.40 | 12.40 | 2,706,873 |
| 25 June 2024 | 12.52 | 12.71 | 12.09 | 12.56 | 12.56 | 5,877,445 |
| 24 June 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 21 June 2024 | 13.66 | 13.69 | 13.24 | 13.24 | 13.24 | 9,018,183 |
| 20 June 2024 | 13.62 | 13.70 | 13.42 | 13.47 | 13.47 | 1,655,311 |
| 19 June 2024 | 13.86 | 13.90 | 13.63 | 13.70 | 13.70 | 1,682,737 |
| 18 June 2024 | 13.49 | 13.60 | 13.38 | 13.55 | 13.55 | 1,282,886 |
| 17 June 2024 | 13.72 | 13.78 | 13.31 | 13.46 | 13.46 | 2,611,446 |
| 14 June 2024 | 14.33 | 14.46 | 14.15 | 14.15 | 14.15 | 1,634,845 |
| 13 June 2024 | 14.70 | 14.78 | 14.11 | 14.11 | 14.11 | 2,330,033 |
| 12 June 2024 | 14.32 | 14.38 | 14.00 | 14.23 | 14.23 | 2,183,368 |
| 11 June 2024 | 15.10 | 15.14 | 14.29 | 14.49 | 14.49 | 2,114,897 |
| 07 June 2024 | 15.62 | 15.73 | 15.25 | 15.33 | 15.33 | 1,281,613 |
| 06 June 2024 | 15.70 | 15.70 | 15.33 | 15.44 | 15.44 | 1,621,998 |
| 05 June 2024 | 15.47 | 15.50 | 15.17 | 15.50 | 15.50 | 1,327,542 |
| 04 June 2024 | 15.61 | 15.90 | 15.55 | 15.59 | 15.59 | 1,195,405 |
| 03 June 2024 | 16.07 | 16.40 | 15.83 | 15.83 | 15.83 | 1,347,780 |
| 31 May 2024 | 15.78 | 15.93 | 15.55 | 15.93 | 15.93 | 1,732,573 |
| 30 May 2024 | 15.70 | 15.87 | 15.58 | 15.66 | 15.66 | 1,345,312 |
| 29 May 2024 | 15.80 | 15.89 | 15.60 | 15.75 | 15.75 | 1,091,556 |
| 28 May 2024 | 15.66 | 15.71 | 15.15 | 15.65 | 15.65 | 1,706,802 |
| 27 May 2024 | 15.90 | 15.99 | 15.62 | 15.74 | 15.74 | 861,703 |
| 24 May 2024 | 16.17 | 16.26 | 15.79 | 15.88 | 15.88 | 1,311,848 |
| 23 May 2024 | 16.63 | 16.63 | 16.12 | 16.29 | 16.29 | 1,472,635 |
| 22 May 2024 | 17.73 | 17.98 | 17.15 | 17.15 | 17.15 | 1,522,449 |
| 21 May 2024 | 17.58 | 17.89 | 17.49 | 17.80 | 17.80 | 1,615,344 |
| 20 May 2024 | 16.97 | 17.59 | 16.90 | 17.48 | 17.48 | 2,453,478 |
| 17 May 2024 | 16.18 | 16.29 | 16.03 | 16.25 | 16.25 | 1,753,267 |
| 16 May 2024 | 16.55 | 16.57 | 16.30 | 16.36 | 16.36 | 921,221 |
| 15 May 2024 | 16.57 | 16.77 | 16.34 | 16.45 | 16.45 | 843,545 |
| 14 May 2024 | 16.40 | 16.42 | 16.22 | 16.37 | 16.37 | 1,083,415 |
| 13 May 2024 | 16.25 | 16.53 | 16.20 | 16.47 | 16.47 | 1,026,705 |
| 10 May 2024 | 16.85 | 17.00 | 16.39 | 16.54 | 16.54 | 1,167,987 |
| 09 May 2024 | 16.40 | 16.45 | 16.27 | 16.38 | 16.38 | 1,116,592 |
| 08 May 2024 | 16.85 | 16.94 | 16.29 | 16.48 | 16.48 | 1,700,018 |
| 07 May 2024 | 16.09 | 17.00 | 16.01 | 16.96 | 16.96 | 2,988,877 |
| 06 May 2024 | 15.59 | 15.72 | 15.37 | 15.64 | 15.64 | 1,022,782 |
| 03 May 2024 | 15.00 | 15.50 | 14.85 | 15.50 | 15.50 | 1,337,270 |
| 02 May 2024 | 14.65 | 14.89 | 14.45 | 14.89 | 14.89 | 1,400,468 |
| 01 May 2024 | 13.45 | 14.99 | 13.40 | 14.67 | 14.67 | 2,475,841 |
| 30 Apr 2024 | 13.66 | 13.97 | 13.65 | 13.97 | 13.97 | 1,547,241 |
| 29 Apr 2024 | 13.37 | 13.77 | 13.32 | 13.63 | 13.63 | 1,503,779 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.