Australia markets closed

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4600+0.0200 (+4.55%)
At close: 04:10PM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.43500.46000.43500.46000.46004,270,375
11 July 20240.43500.44000.43000.44000.4400432,607
10 July 20240.43000.44000.43000.43500.4350172,504
09 July 20240.43000.43750.42500.43000.4300853,433
08 July 20240.43000.43500.42000.43500.4350498,734
05 July 20240.43500.43500.42500.43500.4350270,234
04 July 20240.43000.43500.42500.43500.43502,235,316
03 July 20240.44500.44500.42500.43000.4300230,349
02 July 20240.43500.44500.43000.44500.44503,927,801
01 July 20240.43000.44000.43000.43500.43501,546,111
28 June 20240.43500.44000.43000.44000.4400390,659
27 June 20240.43500.44000.42500.44000.4400644,253
26 June 20240.42000.43500.41500.43000.43001,886,932
25 June 20240.42000.42250.41500.42000.4200607,655
24 June 20240.42000.42000.41000.41500.4150702,826
21 June 20240.41500.42000.41000.42000.42001,232,639
20 June 20240.41000.41500.41000.41500.41501,112,253
19 June 20240.41000.41500.40000.41000.41002,803,161
18 June 20240.41000.41500.40000.41000.41002,164,700
17 June 20240.41500.41500.40000.41000.4100708,083
14 June 20240.40000.42000.39500.41500.41501,961,856
13 June 20240.40000.40000.39000.39500.3950305,687
12 June 20240.38000.40000.38000.40000.40001,315,126
11 June 20240.39000.39000.38000.38000.3800161,114
07 June 20240.38000.39000.37500.39000.3900912,880
06 June 20240.39000.39000.37500.37500.3750870,172
05 June 20240.39000.39000.38000.38000.3800272,822
04 June 20240.39000.39000.38000.39000.3900983,597
03 June 20240.38500.39000.38000.39000.3900426,982
31 May 20240.38500.39000.38000.39000.3900350,388
30 May 20240.38000.39000.38000.39000.3900609,720
29 May 20240.38500.38500.38000.38500.3850570,422
28 May 20240.38000.39000.37500.38500.38501,751,691
27 May 20240.37000.38000.37000.37500.37501,464,818
24 May 20240.37500.37500.37000.37500.3750291,202
23 May 20240.37000.37500.37000.37500.3750695,650
22 May 20240.37000.37000.36000.37000.37001,128,230
21 May 20240.36000.37000.35000.37000.37001,090,779
20 May 20240.35500.36500.34500.36000.36001,095,470
17 May 20240.35500.36000.34500.36000.3600383,852
16 May 20240.35500.36000.35000.36000.3600896,947
15 May 20240.36000.36000.35000.35500.35502,356,863
14 May 20240.35500.36000.35500.35500.3550584,910
13 May 20240.36000.36250.34500.36000.3600730,319
10 May 20240.35500.36000.35250.36000.36001,679,908
09 May 20240.36000.36000.35000.36000.36001,292,791
08 May 20240.34500.37500.34000.35500.35501,459,312
07 May 20240.31500.34500.31500.34500.34502,124,082
06 May 20240.32000.32500.31500.31500.3150440,623
03 May 20240.32000.32250.31500.31500.3150192,895
02 May 20240.31750.32750.31500.32500.3250364,909
01 May 20240.32500.33000.31500.32500.3250224,209
30 Apr 20240.32500.33500.32500.32500.3250383,852
29 Apr 20240.34000.34250.33500.34000.3400155,880
26 Apr 20240.34000.34000.33500.34000.3400156,613
24 Apr 20240.34000.34250.32500.34000.34001,847,245
23 Apr 20240.33500.34000.32000.34000.3400756,324
22 Apr 20240.33000.34000.32500.34000.34001,126,720
19 Apr 20240.32000.33000.32000.32500.3250191,902
18 Apr 20240.32500.32500.32000.32500.3250195,192
17 Apr 20240.32000.32500.31000.32000.3200716,663
16 Apr 20240.33000.33000.31500.32500.3250290,970
15 Apr 20240.33000.33000.31500.32000.3200326,492
12 Apr 20240.32000.33000.32000.33000.3300352,267
11 Apr 20240.32000.32500.32000.32000.3200365,672
10 Apr 20240.32500.32500.32000.32000.3200427,367
09 Apr 20240.32000.32500.31500.32500.3250530,914
08 Apr 20240.32000.32500.31000.32000.32001,816,479
05 Apr 20240.32000.32500.31500.32500.3250780,460
04 Apr 20240.31000.31500.30500.31500.31501,641,048
03 Apr 20240.32000.32250.31000.31000.31001,052,638
02 Apr 20240.31000.32000.30500.32000.32002,384,332
28 Mar 20240.29500.31000.29250.31000.31003,823,365
27 Mar 20240.28000.29500.28000.29500.2950913,939
26 Mar 20240.28000.28500.28000.28000.2800698,554
25 Mar 20240.28500.28500.28000.28500.2850582,414
22 Mar 20240.27000.28500.27000.28500.2850894,775
21 Mar 20240.26500.27000.26500.27000.270011,415,855
20 Mar 20240.26000.27000.25500.27000.27001,111,517
19 Mar 20240.26000.26500.25500.26000.26002,835,521
18 Mar 20240.26000.26000.25500.26000.26001,736,848
15 Mar 20240.26000.26000.25500.26000.26002,131,060
14 Mar 20240.26000.26000.25500.26000.26001,268,487
13 Mar 20240.25500.26000.25500.25500.2550990,256
12 Mar 20240.26500.26750.25000.25500.25501,840,305
11 Mar 20240.27000.27000.25500.26000.26003,917,171
08 Mar 20240.27000.27500.26000.27000.27007,606,820
07 Mar 20240.27000.27750.26500.27000.27004,722,764
06 Mar 20240.29000.29000.25500.27000.27002,800,144
05 Mar 20240.25000.31000.24500.29000.29007,799,998
04 Mar 20240.20500.20500.20500.20500.2050-
01 Mar 20240.20500.20500.20500.20500.2050-
29 Feb 20240.22000.22000.20000.20500.2050924,055
28 Feb 20240.21500.21500.21000.21000.2100247,430
27 Feb 20240.21500.21500.20500.21000.2100359,554
26 Feb 20240.20500.21500.20500.21500.2150137,317
23 Feb 20240.21000.21000.21000.21000.2100113,202
22 Feb 20240.21000.21000.21000.21000.210071,230
21 Feb 20240.20500.21000.20000.20500.2050625,948
20 Feb 20240.21500.22500.20500.20500.2050810,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...