Australia markets closed

Pilot Energy Limited (PGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 11:27AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Apr 20240.02400.02500.02300.02500.02501,046,788
23 Apr 20240.02300.02300.02200.02300.02303,121,068
22 Apr 20240.02400.02400.02200.02200.02202,096,963
19 Apr 20240.02400.02500.02350.02400.02403,301,972
18 Apr 20240.02600.02700.02500.02500.02502,821,867
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...