PGC.AX - Paragon Care Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.25500.25500.24500.24500.2450215,118
31 May 2023------
30 May 20230.25000.25000.25000.25000.250018,495
29 May 20230.25000.25500.24500.24500.2450158,921
26 May 20230.24000.25000.24000.24500.2450202,657
25 May 20230.25000.25000.23000.24000.240060,286
24 May 20230.23000.25500.23000.25500.2550115,584
23 May 20230.24000.24000.23000.23000.2300597,436
22 May 20230.25000.25000.24000.24500.2450105,166
19 May 20230.25000.25000.24500.25000.250041,834
18 May 20230.25000.26000.25000.25000.250033,607
17 May 20230.25000.27000.24500.25000.250055,592
16 May 20230.25500.25500.24500.24500.245046,550
15 May 20230.26500.28000.25000.25000.2500211,592
12 May 20230.25500.26500.25000.26500.265022,176
11 May 20230.25000.26000.23500.26000.2600171,995
10 May 20230.27000.27000.24500.25000.2500533,093
09 May 20230.27000.27000.27000.27000.270036,368
08 May 20230.26500.27500.26500.27000.270043,225
05 May 20230.27500.27500.26500.26500.2650185,638
04 May 20230.27000.28000.27000.28000.2800214,087
03 May 20230.26500.27000.26500.26500.265061,907
02 May 20230.27000.27000.26500.26500.2650166,147
01 May 20230.28000.28000.26500.26500.2650593,577
28 Apr 20230.27500.28000.26500.28000.2800386,200
27 Apr 20230.26500.27500.26000.27500.275076,700
26 Apr 20230.27000.27500.26000.27500.275048,698
24 Apr 20230.26500.27000.26000.27000.2700132,284
21 Apr 20230.26000.26000.26000.26000.260019,300
20 Apr 20230.26500.27000.25500.26000.2600300,044
19 Apr 20230.27000.27000.27000.27000.2700112,370
18 Apr 20230.27500.27500.27500.27500.275032,350
17 Apr 20230.28000.28500.27500.28000.280070,632
14 Apr 20230.29000.29000.28000.29000.290028,085
13 Apr 20230.29500.29500.28000.29000.2900409,503
12 Apr 20230.26000.29500.25000.29500.2950167,347
11 Apr 20230.26000.27000.24500.27000.2700179,215
06 Apr 20230.25000.25000.24500.25000.250042,460
05 Apr 20230.25000.25500.24500.25500.2550122,195
04 Apr 20230.25000.25000.24500.24500.245075,573
03 Apr 20230.25500.25500.25000.25000.250084,254
31 Mar 20230.23500.25000.23500.24500.2450227,396
30 Mar 20230.23500.24000.23500.23500.2350826,104
29 Mar 2023------
28 Mar 20230.23500.24000.23000.23000.230092,298
27 Mar 20230.23500.23500.23000.23000.2300296,781
24 Mar 20230.23000.24000.23000.23500.2350285,429
23 Mar 20230.23000.23250.23000.23250.2325203,253
22 Mar 20230.24000.24000.23000.23000.2300334,173
21 Mar 20230.23000.23000.22500.23000.2300233,702
20 Mar 20230.23500.24000.23000.23000.2300903,158
17 Mar 20230.24000.24000.23500.24000.240054,943
16 Mar 20230.25000.25500.24000.24000.2400169,047
15 Mar 20230.24000.24000.24000.24000.240036,193
14 Mar 20230.24000.25000.22000.24000.240098,672
13 Mar 20230.006 Dividend
13 Mar 20230.25500.25500.25000.25000.244081,967
10 Mar 20230.26000.26000.25000.25000.2440363,341
09 Mar 20230.26000.26000.25500.26000.2538351,666
08 Mar 20230.26500.26500.26000.26000.2538106,627
07 Mar 20230.26000.26500.26000.26500.258621,931
06 Mar 20230.27000.27000.26500.27000.2635238,303
03 Mar 20230.28000.28000.27000.27000.2635574,761
02 Mar 20230.28000.28500.27500.28000.2733331,732
01 Mar 20230.26500.26500.26500.26500.2586-
28 Feb 20230.28000.28000.26500.26500.2586248,149
27 Feb 20230.29500.29500.26000.26000.2538266,016
24 Feb 20230.31000.31000.29500.29500.2879201,384
23 Feb 20230.31500.32000.30000.30000.2928213,911
22 Feb 20230.30000.33000.30000.33000.3221674,811
21 Feb 20230.31000.32000.31000.32000.312361,305
20 Feb 20230.31500.31500.31000.31500.3074184,484
17 Feb 20230.31000.32000.30500.32000.3123351,870
16 Feb 20230.32000.32000.31500.31500.30742,060
15 Feb 20230.31500.32000.31500.31500.307439,981
14 Feb 20230.31500.31500.31500.31500.307492,048
13 Feb 20230.31500.31500.31000.31500.3074140,589
10 Feb 20230.31000.31500.30000.31500.3074168,420
09 Feb 20230.31000.31500.30500.31500.307499,985
08 Feb 20230.31500.31500.30500.30500.2977175,755
07 Feb 20230.31500.32000.31000.31500.3074230,869
06 Feb 20230.31500.31500.30500.30500.2977273,834
03 Feb 20230.31000.32500.31000.31500.3074521,858
02 Feb 20230.30500.32000.30000.31000.3026507,633
01 Feb 20230.30000.30000.29000.30000.292856,068
31 Jan 20230.29500.29500.28500.29500.2879145,649
30 Jan 20230.29000.30000.28000.30000.2928412,243
27 Jan 20230.29500.29500.29000.29000.283018,868
25 Jan 20230.30500.30500.30500.30500.297716,344
24 Jan 20230.29500.31000.29000.31000.3026542,429
23 Jan 20230.30000.30250.29500.30000.2928179,623
20 Jan 20230.30000.30500.30000.30500.2977250,345
19 Jan 20230.30000.30000.30000.30000.2928-
18 Jan 20230.30000.30000.29000.30000.2928142,584
17 Jan 20230.30000.30000.29500.30000.2928201,034
16 Jan 20230.30500.30500.30000.30250.2952162,221
13 Jan 20230.31000.31000.30000.30000.292882,106
12 Jan 20230.29000.31000.29000.30000.2928276,413
11 Jan 20230.29000.30000.29000.29500.2879185,122
10 Jan 20230.28000.28750.28000.28750.2806272,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...