Australia markets closed

Pilot Energy Limited (PGY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0220-0.0010 (-4.35%)
At close: 03:01PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.02200.02300.02100.02200.02201,543,392
01 May 20240.02400.02400.02300.02300.0230422,670
30 Apr 20240.02300.02400.02200.02400.02402,449,616
29 Apr 20240.02200.02300.02200.02300.0230338,936
26 Apr 20240.02350.02400.02300.02300.0230488,902
24 Apr 20240.02400.02400.02300.02400.0240549,096
23 Apr 20240.02300.02300.02200.02300.02302,587,977
22 Apr 20240.02300.02350.02200.02250.02251,813,272
19 Apr 20240.02500.02500.02300.02400.02401,818,322
18 Apr 20240.02600.02700.02600.02600.0260872,700
17 Apr 2024------
16 Apr 20240.02400.02400.02400.02400.0240501,800
15 Apr 20240.02600.02600.02400.02400.0240401,440
12 Apr 20240.02600.02600.02600.02600.0260297,004
11 Apr 20240.02400.02600.02400.02500.02501,029,994
10 Apr 20240.02300.02500.02300.02400.02402,482,429
09 Apr 20240.02200.02400.02150.02400.02401,254,867
08 Apr 20240.02300.02300.02100.02200.02203,045,968
05 Apr 20240.02400.02400.02300.02400.02401,806,220
04 Apr 20240.02500.02500.02400.02400.02401,231,888
03 Apr 20240.02600.02600.02500.02500.02502,556,469
02 Apr 20240.02500.02600.02500.02500.0250823,691
28 Mar 20240.02600.02600.02400.02500.02501,569,400
27 Mar 20240.02450.02500.02400.02400.0240514,854
26 Mar 20240.02600.02600.02400.02500.02504,365,069
25 Mar 20240.02600.02800.02600.02700.02701,132,165
22 Mar 20240.02800.02800.02600.02600.02605,355,172
21 Mar 20240.02900.02900.02800.02900.02902,894,039
20 Mar 20240.03000.03000.02900.02900.02906,207,177
19 Mar 20240.02650.02900.02650.02900.02905,949,192
18 Mar 20240.02600.02700.02600.02600.0260580,545
15 Mar 20240.02800.02800.02500.02600.02605,676,475
14 Mar 20240.02700.02700.02700.02700.02701,098,663
13 Mar 20240.02800.02900.02700.02850.02852,287,939
12 Mar 20240.02650.02700.02600.02700.02701,027,878
11 Mar 20240.02800.02900.02600.02600.02601,661,173
08 Mar 20240.02900.02900.02700.02800.0280956,491
07 Mar 20240.02700.02800.02500.02800.02801,946,759
06 Mar 20240.02900.02900.02600.02600.02601,715,411
05 Mar 20240.02800.02900.02800.02800.0280447,397
04 Mar 20240.02900.03000.02800.02800.02801,786,329
01 Mar 20240.03000.03100.03000.03000.030073,582
29 Feb 20240.02800.02900.02600.02900.02903,135,484
28 Feb 20240.02800.02900.02700.02700.0270828,554
27 Feb 20240.03000.03100.02800.02800.0280624,741
26 Feb 20240.03200.03200.02500.03100.03108,134,662
23 Feb 20240.03100.03200.03100.03200.0320325,425
22 Feb 20240.03000.03200.03000.03000.03003,611,946
21 Feb 20240.03400.03400.02900.03000.03007,567,383
20 Feb 20240.03500.03600.03400.03500.03502,481,170
19 Feb 20240.03300.03400.03300.03400.03403,093,188
16 Feb 20240.03400.03400.03200.03300.03303,584,937
15 Feb 20240.03500.03600.03300.03500.03506,210,157
14 Feb 20240.03300.03500.03200.03400.03404,339,348
13 Feb 20240.03100.03300.03100.03100.03108,870,104
12 Feb 20240.02900.03000.02900.02900.02901,483,763
09 Feb 20240.02900.02900.02800.02800.02801,638,563
08 Feb 20240.02800.02900.02800.02800.02801,491,963
07 Feb 20240.03100.03100.02800.03000.03002,389,798
06 Feb 20240.02900.03000.02850.03000.03001,387,938
05 Feb 20240.03000.03000.02900.02950.0295880,347
02 Feb 20240.02900.03000.02900.03000.03001,106,036
01 Feb 20240.02900.03100.02800.03100.03105,090,175
31 Jan 20240.02600.02800.02500.02800.02807,103,601
30 Jan 20240.02500.02600.02400.02600.02603,195,191
29 Jan 20240.02500.02500.02300.02500.02502,388,343
25 Jan 20240.02400.02400.02300.02400.0240766,370
24 Jan 20240.02300.02300.02200.02300.0230857,062
23 Jan 20240.02200.02250.02200.02200.0220679,918
22 Jan 20240.02300.02300.02150.02200.02201,769,568
19 Jan 20240.02200.02200.02100.02200.0220220,454
18 Jan 2024------
17 Jan 20240.02300.02300.02200.02200.02202,529,706
16 Jan 20240.02200.02300.02200.02200.02202,616,501
15 Jan 20240.02300.02300.02100.02200.02202,998,484
12 Jan 20240.02400.02500.02200.02300.02305,702,285
11 Jan 20240.02800.02800.02300.02500.02504,811,818
10 Jan 20240.02600.02800.02500.02700.02702,748,074
09 Jan 20240.02800.02800.02600.02700.02705,230,096
08 Jan 20240.02700.02900.02600.02700.02702,980,394
05 Jan 20240.02800.02900.02700.02700.02702,368,571
04 Jan 20240.02750.02850.02700.02800.02804,800,645
03 Jan 20240.02700.02800.02700.02700.02702,593,553
02 Jan 20240.02700.02800.02600.02600.02601,671,348
29 Dec 20230.02700.02700.02600.02700.02702,556,565
28 Dec 20230.02500.02700.02500.02700.02702,190,432
27 Dec 20230.02400.02500.02400.02400.02401,657,588
22 Dec 20230.02400.02500.02400.02400.02401,787,120
21 Dec 20230.02500.02550.02300.02550.02553,666,287
20 Dec 20230.02400.02500.02300.02400.02404,126,916
19 Dec 20230.02200.02400.02200.02300.02303,684,573
18 Dec 20230.02100.02200.02100.02200.02201,525,886
15 Dec 20230.02200.02300.02100.02100.02105,083,221
14 Dec 2023------
13 Dec 20230.02100.02300.02100.02200.02202,022,256
12 Dec 2023------
11 Dec 20230.02300.02300.02200.02300.0230521,637
08 Dec 20230.02200.02300.02200.02300.0230310,362
07 Dec 20230.02200.02300.02200.02200.02201,414,198
06 Dec 20230.02300.02500.02200.02300.02302,472,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...