Australia markets open in 36 minutes

Pilot Energy Limited (PGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
At close: 12:45PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.01900.01900.01900.01900.019076,276
12 Sept 20240.02000.02000.01900.01900.01903,295,637
11 Sept 20240.01900.02000.01900.02000.02001,872,219
10 Sept 20240.01900.01900.01900.01900.0190997,298
09 Sept 20240.02000.02000.01800.01900.01904,158,566
06 Sept 20240.02000.02100.02000.02100.02104,457,707
05 Sept 20240.01900.02000.01900.01900.01901,361,587
04 Sept 20240.01900.02100.01900.02000.02003,830,014
03 Sept 20240.01800.02000.01800.02000.02005,531,965
02 Sept 20240.01900.01900.01800.01800.0180803,401
30 Aug 20240.01600.01900.01600.01900.01904,100,615
29 Aug 20240.01700.01700.01500.01600.01601,801,065
28 Aug 20240.01700.01750.01600.01700.01704,073,614
27 Aug 20240.01600.01700.01600.01700.01702,648,443
26 Aug 20240.01600.01600.01600.01600.0160368,204
23 Aug 20240.01700.01700.01650.01700.01701,183,370
22 Aug 20240.01700.01700.01600.01700.01703,143,417
21 Aug 20240.01800.01800.01700.01700.01701,543,188
20 Aug 20240.01800.01800.01800.01800.0180945,730
19 Aug 20240.01700.01900.01700.01900.0190985,093
16 Aug 20240.01700.01800.01700.01800.01803,842,485
15 Aug 20240.01600.01700.01600.01700.01702,261,013
14 Aug 20240.01600.01600.01600.01600.0160235,705
13 Aug 20240.01600.01700.01500.01700.01702,101,234
12 Aug 20240.01700.01700.01500.01600.01602,586,970
09 Aug 20240.01600.01700.01600.01700.0170331,206
08 Aug 20240.01800.01800.01600.01700.01708,332,032
07 Aug 20240.01700.01900.01700.01900.01901,118,634
06 Aug 20240.01600.01750.01600.01700.01701,407,009
05 Aug 20240.01800.01800.01700.01700.0170932,320
02 Aug 20240.01800.01900.01800.01800.0180910,260
01 Aug 20240.01800.01900.01800.01800.01801,774,389
31 July 20240.01700.01800.01500.01800.018013,509,420
30 July 20240.01600.01700.01600.01700.01701,479,546
29 July 20240.01800.01800.01600.01600.01601,243,408
26 July 20240.01800.01800.01700.01700.01701,026,478
25 July 20240.01800.01800.01700.01700.01703,896,424
24 July 20240.01850.01900.01800.01800.01804,358,029
23 July 20240.01900.02050.01800.01800.01804,723,413
22 July 20240.01900.01900.01800.01800.01803,928,874
19 July 20240.01900.01900.01900.01900.0190435,396
18 July 20240.01900.01900.01900.01900.01901,114,108
17 July 20240.02200.02200.01900.01900.01909,575,330
16 July 20240.02200.02200.02000.02000.02001,926,541
15 July 20240.02100.02100.02000.02100.02104,922,347
12 July 20240.02200.02200.02200.02200.02205,242,029
11 July 20240.02200.02200.02200.02200.02205,289,567
10 July 20240.02100.02300.02100.02200.02204,767,610
09 July 20240.02200.02200.02100.02200.02204,804,442
08 July 20240.02000.02100.01900.02100.02104,907,199
05 July 20240.01900.02000.01900.02000.02001,848,756
04 July 20240.02000.02000.02000.02000.0200700,011
03 July 20240.02100.02100.01900.02000.02003,097,907
02 July 20240.02100.02100.02000.02000.02001,689,450
01 July 20240.02000.02100.02000.02000.02004,027,916
28 June 20240.02000.02000.01900.01900.01902,518,910
27 June 20240.02000.02000.01900.02000.02004,018,715
26 June 20240.01900.02200.01900.01900.019012,602,610
25 June 20240.01900.02000.01850.01900.01902,855,191
24 June 20240.02000.02000.01900.02000.02003,927,202
21 June 20240.02000.02000.01800.01900.01904,652,683
20 June 20240.02000.02100.02000.02000.02002,448,665
19 June 20240.02200.02200.01850.02100.02106,368,127
18 June 20240.02000.02200.02000.02100.02101,861,234
17 June 20240.02500.02500.02000.02000.020024,502,224
14 June 20240.01800.01800.01800.01800.0180-
13 June 20240.01800.01800.01800.01800.0180-
12 June 20240.01800.01850.01800.01800.0180617,456
11 June 20240.02000.02100.01800.01800.01805,516,113
07 June 20240.02100.02100.02000.02100.02109,885,349
06 June 20240.02200.02200.02100.02100.02101,816,000
05 June 20240.02300.02300.02300.02300.0230210,418
04 June 20240.02300.02300.02200.02300.02301,876,901
03 June 20240.02300.02400.02300.02300.02301,234,775
31 May 20240.02300.02400.02300.02400.0240901,709
30 May 20240.02400.02400.02300.02400.02403,611,795
29 May 20240.02100.02500.02000.02400.02407,274,666
28 May 20240.02400.02400.02200.02200.02208,390,777
27 May 20240.02500.02500.02300.02300.02302,641,211
24 May 20240.02400.02500.02400.02500.02507,198,266
23 May 20240.02500.02600.02400.02400.0240675,435
22 May 20240.02600.02600.02450.02500.02504,399,088
21 May 20240.02600.03000.02600.02600.02605,497,411
20 May 20240.02800.02900.02700.02700.02701,697,206
17 May 20240.02700.02800.02700.02800.02805,375,004
16 May 20240.02600.02700.02600.02700.02705,866,559
15 May 20240.02500.02700.02500.02600.02606,378,086
14 May 20240.02600.02600.02400.02400.02402,172,800
13 May 20240.02700.02700.02500.02500.02504,388,516
10 May 20240.02400.02700.02400.02700.02704,651,426
09 May 20240.02300.02550.02300.02400.024011,033,217
08 May 20240.02300.02300.02200.02250.0225289,553
07 May 20240.02300.02300.02200.02200.02201,389,269
06 May 20240.02300.02300.02200.02200.0220216,220
03 May 20240.02200.02300.02200.02200.02201,550,237
02 May 20240.02300.02300.02100.02200.02203,225,241
01 May 20240.02300.02300.02200.02200.02201,462,871
30 Apr 20240.02400.02400.02300.02400.02401,733,883
29 Apr 20240.02300.02300.02200.02300.02301,184,675
26 Apr 20240.02400.02400.02200.02200.0220633,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...