Get our best money-saving hacks and pro tips now

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2500

+0.0150

(+6.38%)

As of 02:31PM AEDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.2350	0.2500	0.2350	0.2500	0.2500	175,720
30 Mar 2023	0.2350	0.2400	0.2350	0.2350	0.2350	826,104
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.2350	0.2400	0.2300	0.2300	0.2300	92,298
27 Mar 2023	0.2350	0.2350	0.2300	0.2300	0.2300	296,781
24 Mar 2023	0.2300	0.2400	0.2300	0.2350	0.2350	285,429
23 Mar 2023	0.2300	0.2325	0.2300	0.2325	0.2325	203,253
22 Mar 2023	0.2400	0.2400	0.2300	0.2300	0.2300	334,173
21 Mar 2023	0.2300	0.2300	0.2250	0.2300	0.2300	233,702
20 Mar 2023	0.2350	0.2400	0.2300	0.2300	0.2300	903,158
17 Mar 2023	0.2400	0.2400	0.2350	0.2400	0.2400	54,943
16 Mar 2023	0.2500	0.2550	0.2400	0.2400	0.2400	169,047
15 Mar 2023	0.2400	0.2400	0.2400	0.2400	0.2400	36,193
14 Mar 2023	0.2400	0.2500	0.2200	0.2400	0.2400	98,672
13 Mar 2023	0.006 Dividend
13 Mar 2023	0.2550	0.2550	0.2500	0.2500	0.2440	81,967
10 Mar 2023	0.2600	0.2600	0.2500	0.2500	0.2440	363,341
09 Mar 2023	0.2600	0.2600	0.2550	0.2600	0.2538	351,666
08 Mar 2023	0.2650	0.2650	0.2600	0.2600	0.2538	106,627
07 Mar 2023	0.2600	0.2650	0.2600	0.2650	0.2586	21,931
06 Mar 2023	0.2700	0.2700	0.2650	0.2700	0.2635	238,303
03 Mar 2023	0.2800	0.2800	0.2700	0.2700	0.2635	574,761
02 Mar 2023	0.2800	0.2850	0.2750	0.2800	0.2733	331,732
01 Mar 2023	0.2650	0.2650	0.2650	0.2650	0.2586	-
28 Feb 2023	0.2800	0.2800	0.2650	0.2650	0.2586	248,149
27 Feb 2023	0.2950	0.2950	0.2600	0.2600	0.2538	266,016
24 Feb 2023	0.3100	0.3100	0.2950	0.2950	0.2879	201,384
23 Feb 2023	0.3150	0.3200	0.3000	0.3000	0.2928	213,911
22 Feb 2023	0.3000	0.3300	0.3000	0.3300	0.3221	674,811
21 Feb 2023	0.3100	0.3200	0.3100	0.3200	0.3123	61,305
20 Feb 2023	0.3150	0.3150	0.3100	0.3150	0.3074	184,484
17 Feb 2023	0.3100	0.3200	0.3050	0.3200	0.3123	351,870
16 Feb 2023	0.3200	0.3200	0.3150	0.3150	0.3074	2,060
15 Feb 2023	0.3150	0.3200	0.3150	0.3150	0.3074	39,981
14 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3074	92,048
13 Feb 2023	0.3150	0.3150	0.3100	0.3150	0.3074	140,589
10 Feb 2023	0.3100	0.3150	0.3000	0.3150	0.3074	168,420
09 Feb 2023	0.3100	0.3150	0.3050	0.3150	0.3074	99,985
08 Feb 2023	0.3150	0.3150	0.3050	0.3050	0.2977	175,755
07 Feb 2023	0.3150	0.3200	0.3100	0.3150	0.3074	230,869
06 Feb 2023	0.3150	0.3150	0.3050	0.3050	0.2977	273,834
03 Feb 2023	0.3100	0.3250	0.3100	0.3150	0.3074	521,858
02 Feb 2023	0.3050	0.3200	0.3000	0.3100	0.3026	507,633
01 Feb 2023	0.3000	0.3000	0.2900	0.3000	0.2928	56,068
31 Jan 2023	0.2950	0.2950	0.2850	0.2950	0.2879	145,649
30 Jan 2023	0.2900	0.3000	0.2800	0.3000	0.2928	412,243
27 Jan 2023	0.2950	0.2950	0.2900	0.2900	0.2830	18,868
25 Jan 2023	0.3050	0.3050	0.3050	0.3050	0.2977	16,344
24 Jan 2023	0.2950	0.3100	0.2900	0.3100	0.3026	542,429
23 Jan 2023	0.3000	0.3025	0.2950	0.3000	0.2928	179,623
20 Jan 2023	0.3000	0.3050	0.3000	0.3050	0.2977	250,345
19 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.2928	-
18 Jan 2023	0.3000	0.3000	0.2900	0.3000	0.2928	142,584
17 Jan 2023	0.3000	0.3000	0.2950	0.3000	0.2928	201,034
16 Jan 2023	0.3050	0.3050	0.3000	0.3025	0.2952	162,221
13 Jan 2023	0.3100	0.3100	0.3000	0.3000	0.2928	82,106
12 Jan 2023	0.2900	0.3100	0.2900	0.3000	0.2928	276,413
11 Jan 2023	0.2900	0.3000	0.2900	0.2950	0.2879	185,122
10 Jan 2023	0.2800	0.2875	0.2800	0.2875	0.2806	272,845
09 Jan 2023	0.2950	0.2950	0.2800	0.2800	0.2733	107,144
06 Jan 2023	0.2950	0.2950	0.2800	0.2950	0.2879	159,101
05 Jan 2023	0.2950	0.2950	0.2800	0.2950	0.2879	449,907
04 Jan 2023	0.3050	0.3100	0.2800	0.2800	0.2733	847,137
03 Jan 2023	0.3050	0.3100	0.3050	0.3050	0.2977	25,276
30 Dec 2022	0.3200	0.3200	0.3050	0.3150	0.3074	638,560
29 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3172	-
28 Dec 2022	0.3200	0.3250	0.3050	0.3250	0.3172	186,730
23 Dec 2022	0.3300	0.3400	0.3250	0.3300	0.3221	172,344
22 Dec 2022	0.3250	0.3400	0.3250	0.3400	0.3318	26,160
21 Dec 2022	0.3350	0.3375	0.3300	0.3300	0.3221	43,239
20 Dec 2022	0.3300	0.3375	0.3300	0.3350	0.3270	96,717
19 Dec 2022	0.3300	0.3300	0.3300	0.3300	0.3221	2,194
16 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3318	92,973
15 Dec 2022	0.3250	0.3350	0.3250	0.3350	0.3270	29,287
14 Dec 2022	0.3300	0.3350	0.3300	0.3350	0.3270	31,933
13 Dec 2022	0.3300	0.3400	0.3300	0.3300	0.3221	214,798
12 Dec 2022	0.3250	0.3250	0.3200	0.3250	0.3172	46,208
09 Dec 2022	0.3450	0.3500	0.3250	0.3250	0.3172	120,523
08 Dec 2022	0.3400	0.3425	0.3300	0.3300	0.3221	181,790
07 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3318	6,416
06 Dec 2022	0.3400	0.3400	0.3350	0.3400	0.3318	127,575
05 Dec 2022	0.3500	0.3600	0.3500	0.3500	0.3416	82,806
02 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3318	74,134
01 Dec 2022	0.3500	0.3500	0.3450	0.3450	0.3367	973,470
30 Nov 2022	0.3600	0.3700	0.3500	0.3500	0.3416	90,258
29 Nov 2022	0.3600	0.3600	0.3550	0.3550	0.3465	170,619
28 Nov 2022	0.3600	0.3600	0.3500	0.3600	0.3514	237,401
25 Nov 2022	0.3500	0.3550	0.3450	0.3500	0.3416	347,713
24 Nov 2022	0.3400	0.3450	0.3400	0.3450	0.3367	184,040
23 Nov 2022	0.3400	0.3400	0.3350	0.3400	0.3318	916,463
22 Nov 2022	0.3500	0.3500	0.3400	0.3400	0.3318	415,572
21 Nov 2022	0.3650	0.3650	0.3500	0.3500	0.3416	36,721
18 Nov 2022	0.3600	0.3750	0.3550	0.3750	0.3660	121,523
17 Nov 2022	0.3600	0.3700	0.3600	0.3700	0.3611	112,447
16 Nov 2022	0.3600	0.3600	0.3550	0.3600	0.3514	1,107,384
15 Nov 2022	0.3600	0.3600	0.3550	0.3600	0.3514	167,520
14 Nov 2022	0.3550	0.3650	0.3550	0.3550	0.3465	242,513
11 Nov 2022	0.3600	0.3650	0.3550	0.3650	0.3562	312,982
10 Nov 2022	0.3450	0.3650	0.3450	0.3650	0.3562	403,373
09 Nov 2022	0.3475	0.3475	0.3475	0.3475	0.3392	25,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.10+60.70(+0.83%)

ASX 2007,178.80+56.50(+0.79%)

AUD/USD0.6723+0.0005(+0.08%)

OIL74.36-0.01(-0.01%)

GOLD1,999.50+1.80(+0.09%)

Bitcoin AUD41,833.64-609.78(-1.44%)

Get our best money-saving hacks and pro tips now

Paragon Care Limited (PGC.AX)

ALL ORDS
7,373.10
+60.70(+0.83%)

ASX 200
7,178.80
+56.50(+0.79%)

AUD/USD
0.6723
+0.0005(+0.08%)

OIL
74.36
-0.01(-0.01%)

GOLD
1,999.50
+1.80(+0.09%)

Bitcoin AUD
41,833.64
-609.78(-1.44%)