Australia markets closed

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.20500.21000.20000.20500.2050625,948
21 Feb 20240.20500.21000.20000.20500.2050625,948
20 Feb 20240.21500.22500.20500.20500.2050810,608
19 Feb 20240.21500.21500.21500.21500.2150112,241
16 Feb 20240.22000.22000.21000.21250.2125329,730
15 Feb 20240.22000.22000.21500.22000.2200140,093
14 Feb 20240.22000.22000.21500.21500.2150150,418
13 Feb 20240.22000.22000.22000.22000.22001,120
12 Feb 20240.22500.22500.21000.21500.2150107,540
09 Feb 20240.21500.22000.20500.22000.2200267,273
08 Feb 20240.22000.22000.21500.22000.220055,521
07 Feb 20240.22000.22000.21500.22000.2200182,691
06 Feb 20240.21500.22000.21500.22000.220056,387
05 Feb 20240.21000.22000.21000.22000.2200209,821
02 Feb 20240.21000.21000.20500.21000.2100398,815
01 Feb 20240.21500.21500.21000.21000.210016,892
31 Jan 20240.21500.21500.21000.21500.215015,129
30 Jan 20240.21500.21500.21000.21500.2150424,493
29 Jan 20240.21500.21500.20500.21500.2150154,385
25 Jan 20240.21500.21500.21000.21000.210066,475
24 Jan 20240.20500.21500.20000.21500.215083,524
23 Jan 20240.21000.21000.20000.20000.2000241,753
22 Jan 20240.21500.21500.20500.20500.2050156,511
19 Jan 20240.21000.21000.20500.20750.207556,044
18 Jan 20240.21000.21000.21000.21000.210072,888
17 Jan 20240.21000.21500.20500.20500.2050130,989
16 Jan 20240.21500.21500.21000.21000.210053,134
15 Jan 20240.22000.22000.22000.22000.220015,038
12 Jan 20240.21000.22000.21000.22000.220024,165
11 Jan 20240.22500.22500.20500.21500.2150690,254
10 Jan 20240.23000.23000.22000.22000.220030,419
09 Jan 20240.22000.22500.22000.22500.225015,070
08 Jan 20240.23000.23000.21500.22000.2200149,921
05 Jan 20240.22500.22500.22500.22500.22501,244
04 Jan 20240.23500.24000.22000.22000.220090,416
03 Jan 20240.23500.23500.23500.23500.235037,799
02 Jan 20240.23000.23500.23000.23500.235037,725
29 Dec 20230.23000.23000.22000.22500.225064,234
28 Dec 20230.22500.23000.22000.23000.230065,568
27 Dec 20230.24000.24000.22500.23000.2300344,645
22 Dec 20230.24000.24500.24000.24000.240022,645
21 Dec 20230.24250.24500.24000.24500.2450216,945
20 Dec 20230.24000.24500.23500.24500.2450316,197
19 Dec 20230.23500.24000.23500.23500.235072,962
18 Dec 20230.24000.24000.24000.24000.2400117,344
15 Dec 20230.24000.24000.23000.24000.2400250,276
14 Dec 20230.23000.24000.22000.24000.2400778,508
13 Dec 20230.22500.23000.22500.22500.225053,006
12 Dec 20230.22500.22500.22000.22000.220059,361
11 Dec 20230.23000.23000.22000.22500.2250129,743
08 Dec 20230.23000.23000.21000.23000.2300499,715
07 Dec 20230.23500.23500.23000.23000.2300106,619
06 Dec 20230.22000.23500.22000.23500.2350539,840
05 Dec 20230.21500.22500.21000.21500.2150674,584
04 Dec 20230.19500.21500.19500.21500.2150852,260
01 Dec 20230.19000.19500.19000.19000.1900321,432
30 Nov 20230.18500.19000.18500.19000.1900769,503
29 Nov 20230.18500.18500.18000.18500.1850621,456
28 Nov 20230.18500.18500.18500.18500.18508,374
27 Nov 20230.18000.18500.18000.18500.1850300,145
24 Nov 20230.17000.18000.17000.17500.1750210,865
23 Nov 20230.17500.17500.17000.17000.1700355,502
22 Nov 20230.17500.17500.17000.17500.1750152,158
21 Nov 20230.18500.18500.17000.17500.17501,008,905
20 Nov 20230.18000.18500.18000.18500.1850131,068
17 Nov 20230.18000.18500.18000.18500.185093,392
16 Nov 20230.17500.18000.17500.18000.180066,741
15 Nov 20230.18000.18000.17500.17500.175018,833
14 Nov 20230.17500.18000.17500.18000.1800233,218
13 Nov 20230.18000.18000.18000.18000.180065,370
10 Nov 20230.18000.18000.18000.18000.180083,658
09 Nov 20230.17500.18000.17500.18000.1800101,156
08 Nov 20230.18000.18000.17750.17750.177520,010
07 Nov 20230.17500.17750.17500.17750.1775133,768
06 Nov 20230.17500.18000.17000.17000.170088,965
03 Nov 20230.17500.17500.17500.17500.175038
02 Nov 20230.18000.18000.17500.18000.180055,602
01 Nov 20230.17500.18000.17500.17500.175012,489
31 Oct 20230.17500.18000.17500.18000.1800112,846
30 Oct 20230.18000.18000.18000.18000.180030,163
27 Oct 20230.17500.17500.17000.17000.1700131,195
26 Oct 20230.18000.18000.17500.17500.175029,753
25 Oct 20230.18000.18000.17500.18000.180032,172
24 Oct 20230.18000.18000.17500.17500.1750295,941
23 Oct 20230.18000.18000.17500.18000.1800349,330
20 Oct 20230.17750.17750.17500.17500.175030,463
19 Oct 20230.17500.18000.17000.18000.1800258,074
18 Oct 20230.17500.17500.17500.17500.17503,190
17 Oct 20230.17500.17500.17250.17500.175090,185
16 Oct 20230.18000.18000.17500.17500.1750145,328
13 Oct 20230.18000.18000.17500.18000.180021,186
12 Oct 20230.18000.18000.17500.18000.1800159,070
11 Oct 20230.17500.18000.17500.18000.1800435,122
10 Oct 20230.18000.18000.17000.18000.1800283,888
09 Oct 20230.18000.18500.17500.18500.185076,004
06 Oct 20230.19000.19000.17500.17500.1750152,912
05 Oct 20230.19000.19000.18500.19000.1900201,882
04 Oct 20230.18000.18750.17500.18500.1850253,123
03 Oct 20230.17500.18000.17000.18000.1800423,046
02 Oct 20230.17500.17500.17000.17500.1750103,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...