Australia markets close in 3 hours 18 minutes

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1720+0.0020 (+1.18%)
As of 12:34PM AEDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.17500.17500.17000.17200.172091,741
29 Sept 20230.17500.18000.17000.17000.1700392,231
28 Sept 20230.17500.18000.17500.17500.1750158,014
27 Sept 20230.17000.17500.17000.17500.1750262,106
26 Sept 20230.17000.17500.16500.17500.175084,835
25 Sept 20230.16500.17000.16500.17000.1700114,038
22 Sept 20230.16500.17000.16500.17000.1700130,103
21 Sept 20230.16500.16500.16500.16500.16508,175
20 Sept 20230.16500.16500.15000.16500.16502,959,569
19 Sept 20230.17500.17500.16500.16500.1650845,465
18 Sept 20230.17500.18000.16500.17000.17001,135,530
18 Sept 20230.006 Dividend
15 Sept 20230.17500.18000.17250.17500.1690564,312
14 Sept 20230.17000.17000.17000.17000.1642575,701
13 Sept 20230.16500.17500.16500.16500.1593911,968
12 Sept 20230.17500.17500.16500.16500.15931,898,689
11 Sept 20230.17500.17500.17000.17000.16421,108,870
08 Sept 20230.18750.18750.17000.17000.16422,235,410
07 Sept 20230.19000.19000.18500.19000.1835829,027
06 Sept 20230.19500.19500.18500.18500.1787543,555
05 Sept 20230.19500.20000.18500.19500.1883886,393
04 Sept 20230.19500.20000.19000.19500.1883861,030
01 Sept 20230.19500.19500.18750.19000.1835760,303
31 Aug 20230.21000.21000.19000.19000.18352,924,812
30 Aug 20230.23000.23000.20500.21000.20282,646,217
29 Aug 20230.22000.22000.22000.22000.212565,010
28 Aug 20230.22500.23000.22000.22000.212573,996
25 Aug 20230.22000.22500.22000.22000.2125123,666
24 Aug 20230.22250.22500.22000.22000.212533,892
23 Aug 20230.22250.22250.22000.22000.212519,462
22 Aug 20230.22500.22500.22000.22000.21251,039,569
21 Aug 20230.22500.22500.22000.22000.2125498,037
18 Aug 20230.22000.22000.22000.22000.212526,189
17 Aug 20230.22500.22500.22000.22000.2125339
16 Aug 20230.22500.22500.22500.22500.2173777,225
15 Aug 20230.22500.22500.22000.22000.2125949,083
14 Aug 20230.22250.22500.22000.22500.2173806,571
11 Aug 20230.22000.22500.21500.21500.2076399,201
10 Aug 20230.22000.22000.22000.22000.212572,945
09 Aug 20230.21500.22000.21500.22000.2125135,594
08 Aug 20230.22000.22250.22000.22000.2125248,177
07 Aug 20230.22500.22500.21500.22000.212582,809
04 Aug 20230.22000.22500.21500.21500.2076223,765
03 Aug 20230.22000.22500.22000.22000.2125251,063
02 Aug 20230.22500.22500.22000.22500.2173153,988
01 Aug 20230.23000.23000.22000.22500.2173417,171
31 July 20230.23000.23500.22500.23000.2221276,520
28 July 20230.23500.23500.22500.23000.2221556,376
27 July 20230.24000.24000.23000.23500.2269549,252
26 July 20230.24500.25000.24000.24000.2318409,643
25 July 20230.23500.24500.23500.24000.2318121,147
24 July 20230.25000.25500.24000.24000.2318148,229
21 July 20230.26500.26500.25000.25000.2414153,066
20 July 20230.26000.26500.25000.26500.2559204,548
19 July 20230.24500.26500.24500.26500.2559258,484
18 July 20230.26000.26000.24500.25000.2414125,669
17 July 20230.26000.26500.25500.26000.2511186,771
14 July 20230.26000.26250.26000.26000.2511188,452
13 July 20230.25500.26500.25500.26500.2559160,574
12 July 20230.25000.25500.25000.25500.2463146,223
11 July 20230.25000.26000.25000.26000.251186,056
10 July 20230.26000.26500.25000.25500.2463178,455
07 July 20230.25500.26000.25500.26000.251199,175
06 July 20230.25500.27000.25000.27000.260784,402
05 July 20230.25000.27000.25000.27000.2607226,604
04 July 20230.24500.25000.24000.25000.2414216,042
03 July 20230.23500.24500.23500.24000.2318371,246
30 June 20230.23500.23500.23000.23500.2269295,381
29 June 20230.22000.23000.22000.23000.2221156,088
28 June 20230.21500.22250.21000.21000.20282,198,950
27 June 20230.21500.22000.21250.22000.2125493,585
26 June 20230.22500.22500.21500.21500.20761,178,497
23 June 20230.23500.23500.22000.22500.21732,545,115
22 June 20230.23500.24500.23000.24500.23661,779,480
21 June 20230.23500.23750.23500.23500.2269325,596
20 June 20230.23250.23750.23000.23500.2269465,832
19 June 20230.23500.23500.23000.23500.22691,072,654
16 June 20230.23000.24000.23000.23500.2269121,641
15 June 20230.24500.25000.23000.24000.2318540,751
14 June 20230.24500.24500.24000.24000.231883,254
13 June 20230.24500.24500.24000.24500.2366520,227
09 June 20230.25500.25500.24000.24250.2342166,737
08 June 20230.25500.26500.25000.25000.2414342,656
07 June 20230.25000.26500.25000.25500.246396,387
06 June 20230.25500.25500.24500.24500.236612,489
05 June 20230.26000.26500.24500.26500.2559621,748
02 June 20230.25000.26000.24750.26000.2511402,713
01 June 20230.25500.25500.24000.25000.2414436,984
31 May 20230.25000.25000.25000.25000.241417,461
30 May 20230.25000.25000.25000.25000.241418,495
29 May 20230.25000.25500.24500.24500.2366158,921
26 May 20230.24000.25000.24000.24500.2366202,657
25 May 20230.25000.25000.23000.24000.231860,286
24 May 20230.23000.25500.23000.25500.2463115,584
23 May 20230.24000.24000.23000.23000.2221597,436
22 May 20230.25000.25000.24000.24500.2366105,166
19 May 20230.25000.25000.24500.25000.241441,834
18 May 20230.25000.26000.25000.25000.241433,607
17 May 20230.25000.27000.24500.25000.241455,592
16 May 20230.25500.25500.24500.24500.236646,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...