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

0.3150

+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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.3150	0.3200	0.3100	0.3150	0.3150	230,869
06 Feb 2023	0.3150	0.3150	0.3050	0.3050	0.3050	273,834
03 Feb 2023	0.3100	0.3250	0.3100	0.3150	0.3150	521,858
02 Feb 2023	0.3050	0.3200	0.3000	0.3100	0.3100	507,633
01 Feb 2023	0.3000	0.3000	0.2900	0.3000	0.3000	56,068
31 Jan 2023	0.2950	0.2950	0.2850	0.2950	0.2950	145,649
30 Jan 2023	0.2900	0.3000	0.2800	0.3000	0.3000	412,243
27 Jan 2023	0.2950	0.2950	0.2900	0.2900	0.2900	18,868
25 Jan 2023	0.3050	0.3050	0.3050	0.3050	0.3050	16,344
24 Jan 2023	0.2950	0.3100	0.2900	0.3100	0.3100	542,429
23 Jan 2023	0.3000	0.3025	0.2950	0.3000	0.3000	179,623
20 Jan 2023	0.3000	0.3050	0.3000	0.3050	0.3050	250,345
19 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Jan 2023	0.3000	0.3000	0.2900	0.3000	0.3000	142,584
17 Jan 2023	0.3000	0.3000	0.2950	0.3000	0.3000	201,034
16 Jan 2023	0.3050	0.3050	0.3000	0.3025	0.3025	162,221
13 Jan 2023	0.3100	0.3100	0.3000	0.3000	0.3000	82,106
12 Jan 2023	0.2900	0.3100	0.2900	0.3000	0.3000	276,413
11 Jan 2023	0.2900	0.3000	0.2900	0.2950	0.2950	185,122
10 Jan 2023	0.2800	0.2875	0.2800	0.2875	0.2875	272,845
09 Jan 2023	0.2950	0.2950	0.2800	0.2800	0.2800	107,144
06 Jan 2023	0.2950	0.2950	0.2800	0.2950	0.2950	159,101
05 Jan 2023	0.2950	0.2950	0.2800	0.2950	0.2950	449,907
04 Jan 2023	0.3050	0.3100	0.2800	0.2800	0.2800	847,137
03 Jan 2023	0.3050	0.3100	0.3050	0.3050	0.3050	25,276
30 Dec 2022	0.3200	0.3200	0.3050	0.3150	0.3150	638,560
29 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
28 Dec 2022	0.3200	0.3250	0.3050	0.3250	0.3250	186,730
23 Dec 2022	0.3300	0.3400	0.3250	0.3300	0.3300	172,344
22 Dec 2022	0.3250	0.3400	0.3250	0.3400	0.3400	26,160
21 Dec 2022	0.3350	0.3375	0.3300	0.3300	0.3300	43,239
20 Dec 2022	0.3300	0.3375	0.3300	0.3350	0.3350	96,717
19 Dec 2022	0.3300	0.3300	0.3300	0.3300	0.3300	2,194
16 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	92,973
15 Dec 2022	0.3250	0.3350	0.3250	0.3350	0.3350	29,287
14 Dec 2022	0.3300	0.3350	0.3300	0.3350	0.3350	31,933
13 Dec 2022	0.3300	0.3400	0.3300	0.3300	0.3300	214,798
12 Dec 2022	0.3250	0.3250	0.3200	0.3250	0.3250	46,208
09 Dec 2022	0.3450	0.3500	0.3250	0.3250	0.3250	120,523
08 Dec 2022	0.3400	0.3425	0.3300	0.3300	0.3300	181,790
07 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	6,416
06 Dec 2022	0.3400	0.3400	0.3350	0.3400	0.3400	127,575
05 Dec 2022	0.3500	0.3600	0.3500	0.3500	0.3500	82,806
02 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	74,134
01 Dec 2022	0.3500	0.3500	0.3450	0.3450	0.3450	973,470
30 Nov 2022	0.3600	0.3700	0.3500	0.3500	0.3500	90,258
29 Nov 2022	0.3600	0.3600	0.3550	0.3550	0.3550	170,619
28 Nov 2022	0.3600	0.3600	0.3500	0.3600	0.3600	237,401
25 Nov 2022	0.3500	0.3550	0.3450	0.3500	0.3500	347,713
24 Nov 2022	0.3400	0.3450	0.3400	0.3450	0.3450	184,040
23 Nov 2022	0.3400	0.3400	0.3350	0.3400	0.3400	916,463
22 Nov 2022	0.3500	0.3500	0.3400	0.3400	0.3400	415,572
21 Nov 2022	0.3650	0.3650	0.3500	0.3500	0.3500	36,721
18 Nov 2022	0.3600	0.3750	0.3550	0.3750	0.3750	121,523
17 Nov 2022	0.3600	0.3700	0.3600	0.3700	0.3700	112,447
16 Nov 2022	0.3600	0.3600	0.3550	0.3600	0.3600	1,107,384
15 Nov 2022	0.3600	0.3600	0.3550	0.3600	0.3600	167,520
14 Nov 2022	0.3550	0.3650	0.3550	0.3550	0.3550	242,513
11 Nov 2022	0.3600	0.3650	0.3550	0.3650	0.3650	312,982
10 Nov 2022	0.3450	0.3650	0.3450	0.3650	0.3650	403,373
09 Nov 2022	0.3475	0.3475	0.3475	0.3475	0.3475	25,000
08 Nov 2022	0.3450	0.3500	0.3450	0.3450	0.3450	211,711
07 Nov 2022	0.3400	0.3450	0.3400	0.3450	0.3450	8,427
04 Nov 2022	0.3450	0.3450	0.3400	0.3400	0.3400	18,237
03 Nov 2022	0.3400	0.3450	0.3400	0.3450	0.3450	57,039
02 Nov 2022	0.3400	0.3500	0.3400	0.3400	0.3400	245,731
01 Nov 2022	0.3450	0.3450	0.3400	0.3400	0.3400	235,898
31 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3450	928
28 Oct 2022	0.3550	0.3600	0.3450	0.3450	0.3450	106,851
27 Oct 2022	0.3500	0.3575	0.3500	0.3500	0.3500	170,814
26 Oct 2022	0.3450	0.3500	0.3450	0.3450	0.3450	90,424
25 Oct 2022	0.3500	0.3500	0.3450	0.3450	0.3450	200,589
24 Oct 2022	0.3500	0.3500	0.3450	0.3500	0.3500	33,756
21 Oct 2022	0.3350	0.3500	0.3350	0.3500	0.3500	1,383,626
20 Oct 2022	0.3250	0.3325	0.3250	0.3325	0.3325	15,332,659
19 Oct 2022	0.3350	0.3350	0.3250	0.3300	0.3300	29,059
18 Oct 2022	0.3300	0.3350	0.3200	0.3350	0.3350	37,419
17 Oct 2022	0.3300	0.3350	0.3300	0.3325	0.3325	12,429
14 Oct 2022	0.3400	0.3600	0.3300	0.3350	0.3350	126,522
13 Oct 2022	0.3650	0.3650	0.3350	0.3550	0.3550	154,258
12 Oct 2022	0.3400	0.3600	0.3400	0.3600	0.3600	13,032
11 Oct 2022	0.3600	0.3600	0.3500	0.3500	0.3500	122,878
10 Oct 2022	0.3500	0.3700	0.3500	0.3600	0.3600	161,028
07 Oct 2022	0.3600	0.3600	0.3400	0.3600	0.3600	361,353
06 Oct 2022	0.3500	0.3600	0.3500	0.3500	0.3500	291,682
05 Oct 2022	0.3500	0.3550	0.3400	0.3500	0.3500	213,327
04 Oct 2022	0.3300	0.3500	0.3300	0.3450	0.3450	132,768
03 Oct 2022	0.3350	0.3450	0.3300	0.3400	0.3400	230,415
30 Sept 2022	0.3400	0.3500	0.3300	0.3300	0.3300	219,217
29 Sept 2022	0.3350	0.3400	0.3250	0.3400	0.3400	72,456
28 Sept 2022	0.3200	0.3250	0.3200	0.3250	0.3250	92,650
27 Sept 2022	0.3350	0.3400	0.3350	0.3400	0.3400	250,833
26 Sept 2022	0.3550	0.3650	0.3300	0.3500	0.3500	277,880
23 Sept 2022	0.3600	0.3600	0.3550	0.3600	0.3600	133,943
21 Sept 2022	0.3700	0.3750	0.3650	0.3700	0.3700	218,349
20 Sept 2022	0.3800	0.3850	0.3725	0.3725	0.3725	196,195
19 Sept 2022	0.4000	0.4000	0.3650	0.3800	0.3800	297,514
16 Sept 2022	0.3450	0.4000	0.3450	0.4000	0.4000	368,143
15 Sept 2022	0.3750	0.3900	0.3750	0.3900	0.3900	7,461
14 Sept 2022	0.3900	0.4000	0.3750	0.4000	0.4000	342,505
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6934+0.0044(+0.63%)

ASX 2007,504.10-34.90(-0.46%)

OIL74.91+0.80(+1.08%)

GOLD1,886.40+6.90(+0.37%)

BTC-AUD33,079.60+78.11(+0.24%)

Get our best money-saving hacks and pro tips now

Paragon Care Limited (PGC.AX)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6934
+0.0044(+0.63%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
74.91
+0.80(+1.08%)

GOLD
1,886.40
+6.90(+0.37%)

BTC-AUD
33,079.60
+78.11(+0.24%)