Australia markets closed

Pure Hydrogen Corporation Limited (PH2.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 03:14PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.11000.11000.10500.10500.1050558,031
23 Apr 20240.11000.11000.10500.11000.1100365,116
22 Apr 20240.10500.11000.10500.11000.1100408,786
19 Apr 20240.10500.11000.10500.10500.1050539,790
18 Apr 20240.11000.11000.10500.10500.1050148,817
17 Apr 20240.11000.11000.10500.10500.1050265,377
16 Apr 20240.10500.11000.10500.11000.1100279,092
15 Apr 20240.11000.11000.10500.11000.110098,694
12 Apr 20240.11000.11000.10500.11000.1100236,454
11 Apr 20240.11000.11000.10500.10750.1075121,183
10 Apr 20240.11000.11250.10500.11000.1100379,620
09 Apr 20240.11000.11000.10500.11000.1100159,284
08 Apr 20240.11000.11000.10500.10500.1050322,484
05 Apr 20240.11000.11000.10500.10500.1050537,506
04 Apr 20240.10500.11000.10500.10500.1050158,118
03 Apr 20240.11000.11000.10500.10500.1050841,984
02 Apr 20240.10500.10750.10500.10500.1050494,361
28 Mar 20240.10500.10750.10500.10750.107552,559
27 Mar 20240.11000.11000.10500.10500.105079,616
26 Mar 20240.11000.11000.10500.11000.1100277,123
25 Mar 20240.11000.11000.10500.11000.1100187,821
22 Mar 20240.11000.11000.10500.11000.110099,084
21 Mar 20240.11000.11000.10500.11000.1100193,425
20 Mar 20240.10500.11000.10500.11000.110092,187
19 Mar 20240.11000.11000.11000.11000.110028,223
18 Mar 20240.11000.11000.10500.11000.1100486,384
15 Mar 20240.10500.11000.10500.10500.1050121,620
14 Mar 20240.10500.11000.10500.10500.1050382,173
13 Mar 20240.10500.11000.10000.10000.1000391,193
12 Mar 20240.10500.11000.10250.11000.1100277,620
11 Mar 20240.10500.10500.10250.10500.1050479,290
08 Mar 20240.10500.10750.10000.10000.1000712,648
07 Mar 20240.11500.11500.10500.10500.1050235,002
06 Mar 20240.11000.11500.10500.11500.1150287,288
05 Mar 20240.11000.11000.10500.11000.1100435,885
04 Mar 20240.11000.11000.10500.11000.1100447,279
01 Mar 20240.10500.11000.10500.11000.1100100,142
29 Feb 20240.11000.11000.10500.10500.105058,088
28 Feb 20240.11000.11000.10500.10500.1050214,752
27 Feb 20240.11000.11500.10500.10750.1075991,331
26 Feb 20240.10500.11000.10500.10500.1050338,871
23 Feb 20240.11000.11000.10000.11000.1100836,875
22 Feb 20240.11500.11500.10500.11000.1100440,223
21 Feb 20240.11000.11500.11000.11250.112593,526
20 Feb 20240.11500.12000.11500.11500.1150296,733
19 Feb 20240.12000.12000.11750.12000.1200277,010
16 Feb 20240.11000.12000.11000.12000.1200353,235
15 Feb 20240.12000.12000.11000.11000.1100210,460
14 Feb 20240.11000.12000.10750.11500.1150469,843
13 Feb 20240.11500.11500.11000.11500.1150494,076
12 Feb 20240.12000.12000.11000.11000.1100469,276
09 Feb 20240.11500.12000.11500.11500.1150169,933
08 Feb 20240.11000.11500.11000.11500.1150261,172
07 Feb 20240.12500.12500.11000.11000.1100674,913
06 Feb 20240.11500.12500.11500.12000.1200257,506
05 Feb 20240.11000.12000.11000.11500.1150913,749
02 Feb 20240.11500.11500.11000.11000.110077,605
01 Feb 20240.11500.11500.11000.11000.110046,241
31 Jan 20240.10500.11500.10500.11500.1150163,097
30 Jan 20240.11500.11500.10500.10500.1050191,851
29 Jan 20240.11500.11500.11000.11500.1150252,693
25 Jan 20240.11500.11500.10500.11500.1150725,616
24 Jan 20240.11500.11750.11000.11000.1100462,653
23 Jan 20240.11500.12000.11000.11000.1100302,018
22 Jan 20240.11500.12000.11000.11000.1100418,564
19 Jan 20240.12000.12500.11500.11500.1150210,286
18 Jan 20240.12000.12000.11750.11750.1175141,448
17 Jan 20240.12500.13000.11500.13000.1300201,944
16 Jan 20240.12000.12500.11500.12500.1250122,265
15 Jan 20240.12500.12500.12000.12000.120090,139
12 Jan 20240.12000.12500.11500.12500.1250771,346
11 Jan 20240.13000.13000.12500.13000.1300231,517
10 Jan 20240.12000.13000.12000.13000.1300672,114
09 Jan 20240.12000.12000.11500.11500.1150153,563
08 Jan 20240.12000.12000.11500.11500.1150160,609
05 Jan 20240.11500.12000.11500.12000.1200183,949
04 Jan 20240.12500.12500.11500.12000.1200456,566
03 Jan 20240.12500.12500.12000.12000.1200282,799
02 Jan 20240.13000.13000.12500.12500.1250218,204
29 Dec 20230.13000.13000.12500.13000.130091,531
28 Dec 20230.12500.13000.12500.12750.127554,942
27 Dec 20230.13000.13000.12500.12500.1250117,807
22 Dec 20230.12500.13000.12500.13000.130098,689
21 Dec 20230.12000.12500.12000.12500.1250293,011
20 Dec 20230.12750.12750.12000.12000.1200884,183
19 Dec 20230.13000.13000.12500.12500.1250185,997
18 Dec 20230.13500.13500.12500.13000.1300266,405
15 Dec 20230.13000.13500.13000.13500.1350295,409
14 Dec 20230.13500.13500.13000.13000.130020,125
13 Dec 20230.13500.13750.13250.13250.1325382,669
12 Dec 20230.13500.14000.13500.13500.135061,966
11 Dec 20230.14000.14000.13500.14000.140037,331
08 Dec 20230.13500.14000.13500.13500.1350269,085
07 Dec 20230.14500.14500.13750.14000.140066,914
06 Dec 20230.14500.14500.14000.14500.145025,017
05 Dec 20230.13500.14500.13500.14250.142572,508
04 Dec 20230.14500.15000.14000.14000.1400137,316
01 Dec 20230.14000.14500.14000.14500.1450225,784
30 Nov 20230.13500.15000.13500.14000.1400882,532
29 Nov 20230.13000.13500.13000.13500.1350123,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...