Australia markets closed

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3600+0.0100 (+2.86%)
At close: 04:11PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.36000.36000.34000.36000.3600358,692
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
13 Sept 20220.39500.40000.38500.39000.390063,345
12 Sept 20220.40000.40250.39500.39500.3950624,589
12 Sept 20220.006 Dividend
09 Sept 20220.38000.41000.38000.41000.4040420,718
08 Sept 20220.41000.41000.40000.40000.3941168,160
07 Sept 20220.39500.40500.39500.40500.3991150,289
06 Sept 20220.40000.40000.40000.40000.394115,994
05 Sept 20220.40000.40500.40000.40500.3991137,684
02 Sept 20220.40000.40500.39000.40500.3991423,048
01 Sept 20220.39000.39500.38000.39500.3892171,638
31 Aug 20220.38000.39000.37500.39000.3843580,694
30 Aug 20220.38500.38500.38000.38500.379420,634
29 Aug 20220.38500.40000.38500.38500.3794149,902
26 Aug 20220.44000.44000.39500.41000.4040235,573
25 Aug 20220.40000.42500.40000.42500.41882,910,608
24 Aug 20220.37000.38500.37000.37500.3695376,676
23 Aug 20220.35000.37000.35000.37000.3646528,234
22 Aug 20220.33500.35000.33000.35000.344992,008
19 Aug 20220.35000.35000.34500.34500.340020,504
18 Aug 20220.35000.36000.34500.34500.340032,834
17 Aug 20220.36000.36000.34500.34500.340091,389
16 Aug 20220.35500.35500.35500.35500.349843,778
15 Aug 20220.35500.35500.35000.35000.3449246,148
12 Aug 20220.34500.35500.34500.35500.3498182,963
11 Aug 20220.33000.34500.33000.34500.340078,943
10 Aug 20220.31500.33000.31500.33000.3252113,591
09 Aug 20220.31500.32500.31000.32500.3202344,733
08 Aug 20220.32000.32000.31500.31500.3104223,288
05 Aug 20220.32000.32500.32000.32000.3153111,029
04 Aug 20220.32000.32000.31500.32000.3153211,481
03 Aug 20220.32000.32500.32000.32500.320244,022
02 Aug 20220.31500.32500.31000.32500.3202193,354
01 Aug 20220.31500.32000.31500.31500.310415,608
29 July 20220.31500.32000.31500.31500.310449,710
28 July 20220.32500.32500.31500.31500.310433,212
27 July 20220.31000.32500.31000.31500.3104143,148
26 July 20220.30000.31500.28500.31000.3055848,042
25 July 20220.28000.28500.28000.28000.275920,871
22 July 20220.27500.28500.27000.28500.2808232,126
21 July 20220.27000.27500.27000.27000.2660121,634
20 July 20220.28000.28000.27000.27000.266022,081
19 July 20220.28500.28500.27750.28000.27598,258
18 July 20220.28000.28500.26750.28500.2808230,503
15 July 20220.26000.27000.26000.27000.266077,651
14 July 20220.26000.26500.26000.26000.256293,226
13 July 20220.26000.27000.26000.26000.2562154,417
12 July 20220.26000.26500.26000.26000.256246,119
11 July 20220.26500.26500.26000.26000.256268,663
08 July 20220.26500.26500.25500.26000.2562357,190
07 July 20220.26500.26500.25500.25500.2513102,832
06 July 20220.27500.27500.26000.26000.2562204,326
05 July 20220.28000.28000.27000.27000.2660407,247
04 July 20220.28000.28000.27000.27500.2710268,062
01 July 20220.27500.28000.27500.28000.275955,075
30 June 20220.29000.29000.28000.28000.2759430,826
29 June 20220.28500.29000.28500.29000.2858274,822
28 June 20220.29500.29500.28500.28500.2808223,729
27 June 20220.30000.30000.29000.29500.2907118,056
24 June 20220.29500.30500.29500.30000.2956601,735
23 June 20220.30000.30000.29000.29500.2907306,307
22 June 20220.30000.30500.29000.30000.2956256,846
21 June 20220.30500.30500.30000.30000.2956157,467
20 June 20220.30000.30500.29000.30000.2956231,523
17 June 20220.29500.31000.29500.31000.3055267,821
16 June 20220.29500.30500.28500.30500.3005184,683
15 June 20220.29500.29500.28500.29500.290736,832
14 June 20220.30000.30000.29000.30000.2956770,381
10 June 20220.30000.30500.29500.30000.2956300,242
09 June 20220.30000.30500.30000.30000.2956114,777
08 June 20220.30000.30000.30000.30000.2956233,520
07 June 20220.30500.30750.30000.30000.2956165,363
06 June 20220.29000.30500.29000.30500.3005162,574
03 June 20220.30000.30000.29000.29000.2858492,819
02 June 20220.30500.31500.30000.31500.3104126,968
01 June 20220.31000.31000.31000.31000.30552,921
31 May 20220.30750.31500.30000.31500.3104166,550
30 May 20220.30000.31000.29500.31000.3055304,054
27 May 20220.32000.32000.31000.31500.3104169,593
26 May 20220.32000.33000.31500.33000.3252186,042
25 May 20220.31000.32000.31000.32000.3153189,624
24 May 20220.32000.32000.31000.31500.3104260,029
23 May 20220.31500.32500.31000.32000.3153366,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...