Australia markets closed

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3150+0.0100 (+3.28%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.31500.32000.31000.31500.3150230,869
06 Feb 20230.31500.31500.30500.30500.3050273,834
03 Feb 20230.31000.32500.31000.31500.3150521,858
02 Feb 20230.30500.32000.30000.31000.3100507,633
01 Feb 20230.30000.30000.29000.30000.300056,068
31 Jan 20230.29500.29500.28500.29500.2950145,649
30 Jan 20230.29000.30000.28000.30000.3000412,243
27 Jan 20230.29500.29500.29000.29000.290018,868
25 Jan 20230.30500.30500.30500.30500.305016,344
24 Jan 20230.29500.31000.29000.31000.3100542,429
23 Jan 20230.30000.30250.29500.30000.3000179,623
20 Jan 20230.30000.30500.30000.30500.3050250,345
19 Jan 20230.30000.30000.30000.30000.3000-
18 Jan 20230.30000.30000.29000.30000.3000142,584
17 Jan 20230.30000.30000.29500.30000.3000201,034
16 Jan 20230.30500.30500.30000.30250.3025162,221
13 Jan 20230.31000.31000.30000.30000.300082,106
12 Jan 20230.29000.31000.29000.30000.3000276,413
11 Jan 20230.29000.30000.29000.29500.2950185,122
10 Jan 20230.28000.28750.28000.28750.2875272,845
09 Jan 20230.29500.29500.28000.28000.2800107,144
06 Jan 20230.29500.29500.28000.29500.2950159,101
05 Jan 20230.29500.29500.28000.29500.2950449,907
04 Jan 20230.30500.31000.28000.28000.2800847,137
03 Jan 20230.30500.31000.30500.30500.305025,276
30 Dec 20220.32000.32000.30500.31500.3150638,560
29 Dec 20220.32500.32500.32500.32500.3250-
28 Dec 20220.32000.32500.30500.32500.3250186,730
23 Dec 20220.33000.34000.32500.33000.3300172,344
22 Dec 20220.32500.34000.32500.34000.340026,160
21 Dec 20220.33500.33750.33000.33000.330043,239
20 Dec 20220.33000.33750.33000.33500.335096,717
19 Dec 20220.33000.33000.33000.33000.33002,194
16 Dec 20220.34000.34000.34000.34000.340092,973
15 Dec 20220.32500.33500.32500.33500.335029,287
14 Dec 20220.33000.33500.33000.33500.335031,933
13 Dec 20220.33000.34000.33000.33000.3300214,798
12 Dec 20220.32500.32500.32000.32500.325046,208
09 Dec 20220.34500.35000.32500.32500.3250120,523
08 Dec 20220.34000.34250.33000.33000.3300181,790
07 Dec 20220.34000.34000.34000.34000.34006,416
06 Dec 20220.34000.34000.33500.34000.3400127,575
05 Dec 20220.35000.36000.35000.35000.350082,806
02 Dec 20220.34000.34000.34000.34000.340074,134
01 Dec 20220.35000.35000.34500.34500.3450973,470
30 Nov 20220.36000.37000.35000.35000.350090,258
29 Nov 20220.36000.36000.35500.35500.3550170,619
28 Nov 20220.36000.36000.35000.36000.3600237,401
25 Nov 20220.35000.35500.34500.35000.3500347,713
24 Nov 20220.34000.34500.34000.34500.3450184,040
23 Nov 20220.34000.34000.33500.34000.3400916,463
22 Nov 20220.35000.35000.34000.34000.3400415,572
21 Nov 20220.36500.36500.35000.35000.350036,721
18 Nov 20220.36000.37500.35500.37500.3750121,523
17 Nov 20220.36000.37000.36000.37000.3700112,447
16 Nov 20220.36000.36000.35500.36000.36001,107,384
15 Nov 20220.36000.36000.35500.36000.3600167,520
14 Nov 20220.35500.36500.35500.35500.3550242,513
11 Nov 20220.36000.36500.35500.36500.3650312,982
10 Nov 20220.34500.36500.34500.36500.3650403,373
09 Nov 20220.34750.34750.34750.34750.347525,000
08 Nov 20220.34500.35000.34500.34500.3450211,711
07 Nov 20220.34000.34500.34000.34500.34508,427
04 Nov 20220.34500.34500.34000.34000.340018,237
03 Nov 20220.34000.34500.34000.34500.345057,039
02 Nov 20220.34000.35000.34000.34000.3400245,731
01 Nov 20220.34500.34500.34000.34000.3400235,898
31 Oct 20220.34500.34500.34500.34500.3450928
28 Oct 20220.35500.36000.34500.34500.3450106,851
27 Oct 20220.35000.35750.35000.35000.3500170,814
26 Oct 20220.34500.35000.34500.34500.345090,424
25 Oct 20220.35000.35000.34500.34500.3450200,589
24 Oct 20220.35000.35000.34500.35000.350033,756
21 Oct 20220.33500.35000.33500.35000.35001,383,626
20 Oct 20220.32500.33250.32500.33250.332515,332,659
19 Oct 20220.33500.33500.32500.33000.330029,059
18 Oct 20220.33000.33500.32000.33500.335037,419
17 Oct 20220.33000.33500.33000.33250.332512,429
14 Oct 20220.34000.36000.33000.33500.3350126,522
13 Oct 20220.36500.36500.33500.35500.3550154,258
12 Oct 20220.34000.36000.34000.36000.360013,032
11 Oct 20220.36000.36000.35000.35000.3500122,878
10 Oct 20220.35000.37000.35000.36000.3600161,028
07 Oct 20220.36000.36000.34000.36000.3600361,353
06 Oct 20220.35000.36000.35000.35000.3500291,682
05 Oct 20220.35000.35500.34000.35000.3500213,327
04 Oct 20220.33000.35000.33000.34500.3450132,768
03 Oct 20220.33500.34500.33000.34000.3400230,415
30 Sept 20220.34000.35000.33000.33000.3300219,217
29 Sept 20220.33500.34000.32500.34000.340072,456
28 Sept 20220.32000.32500.32000.32500.325092,650
27 Sept 20220.33500.34000.33500.34000.3400250,833
26 Sept 20220.35500.36500.33000.35000.3500277,880
23 Sept 20220.36000.36000.35500.36000.3600133,943
21 Sept 20220.37000.37500.36500.37000.3700218,349
20 Sept 20220.38000.38500.37250.37250.3725196,195
19 Sept 20220.40000.40000.36500.38000.3800297,514
16 Sept 20220.34500.40000.34500.40000.4000368,143
15 Sept 20220.37500.39000.37500.39000.39007,461
14 Sept 20220.39000.40000.37500.40000.4000342,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...