Australia markets closed

Pilot Energy Limited (PGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250+0.0010 (+4.17%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.02400.02600.02400.02500.02502,169,025
16 Apr 20240.02500.02500.02400.02400.02401,735,314
15 Apr 20240.02700.02700.02400.02500.0250520,863
12 Apr 20240.02500.02700.02500.02600.02602,727,295
11 Apr 20240.02400.02600.02400.02600.02603,948,207
10 Apr 20240.02400.02400.02300.02400.02403,395,747
09 Apr 20240.02200.02400.02100.02400.02402,827,085
08 Apr 20240.02400.02400.02200.02200.02204,234,039
05 Apr 20240.02400.02400.02300.02300.02304,929,335
04 Apr 20240.02400.02600.02400.02450.02453,141,700
03 Apr 20240.02500.02600.02500.02600.02605,722,976
02 Apr 20240.02500.02600.02500.02500.02503,036,965
28 Mar 20240.02500.02600.02500.02500.02502,103,363
27 Mar 20240.02500.02500.02400.02500.02501,008,428
26 Mar 20240.02700.02700.02400.02600.02606,698,910
25 Mar 20240.02600.02900.02600.02700.02702,571,834
22 Mar 20240.02800.02800.02600.02600.02609,712,490
21 Mar 20240.02800.02900.02800.02900.02907,184,246
20 Mar 20240.03000.03000.02900.03000.03009,430,685
19 Mar 20240.02700.03000.02650.02900.029011,724,705
18 Mar 20240.02700.02700.02600.02600.02601,425,111
15 Mar 20240.02700.02800.02550.02600.02605,310,789
14 Mar 20240.02800.02800.02700.02700.02701,758,085
13 Mar 20240.02700.02800.02600.02800.02803,544,234
12 Mar 20240.02600.02800.02600.02600.02603,499,094
11 Mar 20240.02800.02800.02600.02600.02601,217,467
08 Mar 20240.02900.02900.02800.02800.02801,015,525
07 Mar 20240.02600.02800.02600.02800.02804,721,911
06 Mar 20240.02900.02900.02600.02600.02601,486,750
05 Mar 20240.02800.02850.02700.02700.02701,095,309
04 Mar 20240.03000.03000.02800.02800.02802,860,022
01 Mar 20240.03000.03100.03000.03100.0310374,268
29 Feb 20240.02800.03000.02600.03000.03007,000,180
28 Feb 20240.02800.02800.02750.02800.02802,445,431
27 Feb 20240.02900.03000.02800.02900.02901,671,403
26 Feb 20240.03100.03200.02500.03000.030011,031,680
23 Feb 20240.03100.03200.03000.03200.03201,383,112
22 Feb 20240.03000.03200.03000.03100.03105,331,575
21 Feb 20240.03400.03400.02900.03000.030012,497,527
20 Feb 20240.03500.03600.03400.03400.03404,193,210
19 Feb 20240.03200.03400.03200.03400.03408,350,581
16 Feb 20240.03400.03400.03200.03200.03206,865,032
15 Feb 20240.03500.03600.03250.03500.035010,634,337
14 Feb 20240.03100.03500.03100.03400.034013,613,253
13 Feb 20240.03100.03300.03000.03200.032020,339,792
12 Feb 20240.02800.03100.02800.02900.02903,220,529
09 Feb 20240.02900.02900.02800.02800.02802,736,376
08 Feb 20240.02900.02900.02800.02800.02801,941,366
07 Feb 20240.03000.03000.02800.02900.02907,464,938
06 Feb 20240.03000.03000.02900.02900.02902,927,978
05 Feb 20240.03000.03100.02900.02900.02901,708,292
02 Feb 20240.03100.03100.02900.03000.03002,495,082
01 Feb 20240.02900.03100.02800.03100.031010,945,197
31 Jan 20240.02600.02800.02500.02800.028015,702,112
30 Jan 20240.02400.02600.02300.02600.02605,387,759
29 Jan 20240.02500.02500.02350.02400.02403,541,485
25 Jan 20240.02300.02500.02300.02500.02502,032,001
24 Jan 20240.02200.02300.02200.02300.02301,178,866
23 Jan 20240.02100.02300.02100.02300.0230471,986
22 Jan 20240.02200.02300.02100.02200.02204,000,986
19 Jan 20240.02100.02300.02100.02300.0230175,000
18 Jan 20240.02200.02300.02100.02300.02302,403,534
17 Jan 20240.02200.02300.02150.02200.02202,173,918
16 Jan 20240.02200.02300.02200.02200.02202,259,805
15 Jan 20240.02300.02300.02200.02200.02201,589,179
12 Jan 20240.02400.02500.02200.02400.02405,049,457
11 Jan 20240.02700.02700.02400.02400.02403,554,929
10 Jan 20240.02500.02700.02500.02700.02703,151,617
09 Jan 20240.02700.02800.02700.02700.02705,293,436
08 Jan 20240.02700.02900.02600.02700.02703,234,258
05 Jan 20240.02700.02900.02700.02700.02703,128,186
04 Jan 20240.02700.02850.02700.02800.028012,775,561
03 Jan 20240.02700.02700.02600.02600.02602,644,171
02 Jan 20240.02700.02700.02600.02600.02601,339,898
29 Dec 20230.02700.02700.02600.02600.02603,464,544
28 Dec 20230.02400.02700.02400.02600.02603,563,645
27 Dec 20230.02300.02500.02300.02500.02501,951,593
22 Dec 20230.02500.02500.02300.02300.02305,426,160
21 Dec 20230.02400.02600.02400.02500.02504,056,553
20 Dec 20230.02300.02450.02300.02400.02407,082,615
19 Dec 20230.02200.02400.02200.02300.02308,037,242
18 Dec 20230.02100.02200.02100.02200.02203,748,424
15 Dec 20230.02200.02300.02100.02100.02108,730,895
14 Dec 20230.02200.02200.02100.02200.02202,572,661
13 Dec 20230.02200.02300.02100.02200.02202,851,819
12 Dec 20230.02300.02400.02300.02300.0230452,542
11 Dec 20230.02300.02300.02200.02300.02301,773,565
08 Dec 20230.02200.02200.02200.02200.0220648,349
07 Dec 20230.02300.02300.02200.02200.02202,134,943
06 Dec 20230.02200.02500.02200.02300.02306,149,808
05 Dec 20230.02300.02300.02200.02200.02204,516,250
04 Dec 20230.02300.02300.02200.02200.0220756,427
01 Dec 20230.02200.02300.02200.02300.02303,657,618
30 Nov 20230.02300.02350.02200.02300.02306,719,548
29 Nov 20230.02400.02400.02300.02300.02304,989,798
28 Nov 20230.02400.02500.02400.02500.02504,054,441
27 Nov 20230.02500.02500.02500.02500.02501,522,691
24 Nov 20230.02500.02600.02500.02500.02504,287,524
23 Nov 20230.02500.02600.02500.02500.02508,363,834
22 Nov 20230.02500.02600.02400.02500.02508,033,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...