Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pilot Energy Limited (PGY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

+0.0030

(+13.64%)

At close: 04:10PM AEST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.0220	0.0250	0.0220	0.0250	0.0250	5,919,717
26 Sept 2023	0.0240	0.0240	0.0220	0.0220	0.0220	2,908,729
25 Sept 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,193,968
22 Sept 2023	0.0260	0.0260	0.0230	0.0260	0.0260	4,405,480
21 Sept 2023	0.0250	0.0260	0.0240	0.0260	0.0260	1,344,004
20 Sept 2023	0.0260	0.0260	0.0250	0.0260	0.0260	3,632,077
19 Sept 2023	0.0280	0.0300	0.0260	0.0260	0.0260	3,849,412
18 Sept 2023	0.0260	0.0270	0.0260	0.0260	0.0260	1,725,424
15 Sept 2023	0.0250	0.0270	0.0250	0.0260	0.0260	3,405,626
14 Sept 2023	0.0250	0.0255	0.0240	0.0250	0.0250	7,064,036
13 Sept 2023	0.0275	0.0275	0.0250	0.0260	0.0260	6,862,669
12 Sept 2023	0.0280	0.0290	0.0270	0.0270	0.0270	1,738,458
11 Sept 2023	0.0280	0.0290	0.0280	0.0280	0.0280	2,175,854
08 Sept 2023	0.0270	0.0300	0.0260	0.0290	0.0290	7,768,518
07 Sept 2023	0.0290	0.0290	0.0270	0.0280	0.0280	6,797,027
06 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	785,251
05 Sept 2023	0.0290	0.0310	0.0290	0.0290	0.0290	3,695,301
04 Sept 2023	0.0330	0.0330	0.0290	0.0290	0.0290	9,075,607
01 Sept 2023	0.0330	0.0330	0.0320	0.0320	0.0320	1,365,106
31 Aug 2023	0.0330	0.0330	0.0320	0.0330	0.0330	3,746,804
30 Aug 2023	0.0310	0.0330	0.0305	0.0330	0.0330	8,410,565
29 Aug 2023	0.0280	0.0310	0.0280	0.0300	0.0300	8,668,510
28 Aug 2023	0.0270	0.0280	0.0270	0.0280	0.0280	1,820,830
25 Aug 2023	0.0270	0.0290	0.0260	0.0290	0.0290	4,041,973
24 Aug 2023	0.0270	0.0280	0.0260	0.0280	0.0280	2,427,243
23 Aug 2023	0.0260	0.0270	0.0260	0.0270	0.0270	511,069
22 Aug 2023	0.0270	0.0270	0.0260	0.0260	0.0260	985,442
21 Aug 2023	0.0280	0.0280	0.0270	0.0280	0.0280	1,366,211
18 Aug 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,301,135
17 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,054,999
16 Aug 2023	0.0260	0.0270	0.0260	0.0270	0.0270	1,903,490
15 Aug 2023	0.0260	0.0270	0.0250	0.0260	0.0260	2,469,837
14 Aug 2023	0.0270	0.0270	0.0260	0.0260	0.0260	6,119,330
11 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	748,154
10 Aug 2023	0.0300	0.0300	0.0270	0.0280	0.0280	8,357,191
09 Aug 2023	0.0280	0.0300	0.0280	0.0300	0.0300	10,754,479
08 Aug 2023	0.0270	0.0280	0.0270	0.0270	0.0270	1,770,136
07 Aug 2023	0.0270	0.0275	0.0270	0.0270	0.0270	3,151,623
04 Aug 2023	0.0270	0.0280	0.0270	0.0270	0.0270	1,115,647
03 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	844,285
02 Aug 2023	0.0280	0.0320	0.0270	0.0300	0.0300	10,435,652
01 Aug 2023	0.0260	0.0280	0.0260	0.0280	0.0280	5,503,199
31 July 2023	0.0250	0.0270	0.0240	0.0260	0.0260	8,731,905
28 July 2023	0.0240	0.0240	0.0230	0.0240	0.0240	3,651,872
27 July 2023	0.0230	0.0240	0.0230	0.0240	0.0240	4,428,733
26 July 2023	0.0230	0.0230	0.0215	0.0230	0.0230	3,558,465
25 July 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,368,093
24 July 2023	0.0250	0.0250	0.0220	0.0220	0.0220	6,904,066
21 July 2023	0.0250	0.0260	0.0240	0.0250	0.0250	3,926,547
20 July 2023	0.0230	0.0250	0.0230	0.0240	0.0240	4,969,072
19 July 2023	0.0250	0.0260	0.0220	0.0230	0.0230	8,472,320
18 July 2023	0.0250	0.0255	0.0240	0.0250	0.0250	3,373,906
17 July 2023	0.0240	0.0240	0.0230	0.0240	0.0240	3,315,062
14 July 2023	0.0240	0.0240	0.0230	0.0240	0.0240	5,183,695
13 July 2023	0.0220	0.0250	0.0220	0.0240	0.0240	12,991,067
12 July 2023	0.0200	0.0210	0.0200	0.0210	0.0210	3,232,816
11 July 2023	0.0200	0.0210	0.0190	0.0190	0.0190	2,701,697
10 July 2023	0.0200	0.0210	0.0190	0.0210	0.0210	6,124,834
07 July 2023	0.0190	0.0205	0.0190	0.0205	0.0205	1,076,205
06 July 2023	0.0190	0.0200	0.0170	0.0190	0.0190	15,115,992
05 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	990,000
04 July 2023	0.0200	0.0200	0.0190	0.0190	0.0190	4,985,291
03 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	271,674
30 June 2023	0.0190	0.0210	0.0190	0.0210	0.0210	3,148,714
29 June 2023	0.0200	0.0210	0.0190	0.0200	0.0200	1,818,891
28 June 2023	0.0200	0.0200	0.0180	0.0200	0.0200	1,812,074
27 June 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,020,983
26 June 2023	0.0185	0.0200	0.0180	0.0200	0.0200	1,459,076
23 June 2023	0.0200	0.0210	0.0190	0.0190	0.0190	8,809,479
22 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	302,631
21 June 2023	0.0185	0.0200	0.0185	0.0200	0.0200	2,569,032
20 June 2023	0.0190	0.0190	0.0180	0.0180	0.0180	2,926,425
19 June 2023	0.0180	0.0200	0.0180	0.0180	0.0180	2,170,249
16 June 2023	0.0180	0.0190	0.0170	0.0170	0.0170	2,113,036
15 June 2023	0.0210	0.0210	0.0180	0.0180	0.0180	12,600,789
14 June 2023	0.0210	0.0210	0.0200	0.0200	0.0200	2,837,883
13 June 2023	0.0210	0.0210	0.0200	0.0200	0.0200	4,235,096
09 June 2023	0.0230	0.0230	0.0200	0.0220	0.0220	4,057,546
08 June 2023	0.0230	0.0240	0.0225	0.0230	0.0230	6,552,905
07 June 2023	0.0230	0.0230	0.0230	0.0230	0.0230	6,801,446
06 June 2023	0.0210	0.0230	0.0210	0.0230	0.0230	6,490,917
05 June 2023	0.0210	0.0220	0.0200	0.0200	0.0200	4,318,584
02 June 2023	0.0190	0.0220	0.0190	0.0210	0.0210	6,804,838
01 June 2023	0.0190	0.0190	0.0185	0.0190	0.0190	4,953,288
31 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	7,376,580
30 May 2023	0.0180	0.0180	0.0175	0.0180	0.0180	3,911,819
29 May 2023	0.0200	0.0210	0.0170	0.0170	0.0170	15,040,894
26 May 2023	0.0190	0.0200	0.0185	0.0200	0.0200	5,417,618
25 May 2023	0.0190	0.0200	0.0180	0.0180	0.0180	7,802,329
24 May 2023	0.0180	0.0200	0.0180	0.0190	0.0190	17,037,846
23 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	4,524,572
22 May 2023	0.0180	0.0190	0.0180	0.0190	0.0190	3,851,619
19 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	8,397,608
18 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	7,422,090
17 May 2023	0.0160	0.0180	0.0160	0.0180	0.0180	9,050,769
16 May 2023	0.0150	0.0160	0.0140	0.0160	0.0160	7,222,935
15 May 2023	0.0150	0.0160	0.0150	0.0150	0.0150	3,339,967
12 May 2023	0.0170	0.0170	0.0150	0.0150	0.0150	6,455,870
11 May 2023	0.0160	0.0170	0.0160	0.0160	0.0160	11,597,644
10 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	10,592,061
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6381-0.0018(-0.28%)

ASX 2007,030.30-7.90(-0.11%)

OIL91.43+1.04(+1.15%)

GOLD1,914.80-5.00(-0.26%)

Bitcoin AUD41,130.02-44.10(-0.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pilot Energy Limited (PGY.AX)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6381
-0.0018(-0.28%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
91.43
+1.04(+1.15%)

GOLD
1,914.80
-5.00(-0.26%)

Bitcoin AUD
41,130.02
-44.10(-0.11%)