Australia markets closed

Proteomics International Laboratories Limited (PIQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0950+0.0050 (+0.46%)
At close: 03:22PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.10001.14001.05001.09501.095096,997
24 Apr 20241.09001.10501.08001.09001.090065,471
23 Apr 20241.13001.13001.08001.08501.0850161,939
22 Apr 20241.10001.13501.10001.11001.1100165,972
19 Apr 20241.12001.15001.08501.09001.0900156,209
18 Apr 20241.16001.16001.11001.12001.1200206,828
17 Apr 20241.11501.16001.10001.16001.1600143,397
16 Apr 20241.14501.18001.10001.11001.1100163,016
15 Apr 20241.20001.20001.13501.14001.1400313,620
12 Apr 20241.19001.24501.19001.21001.2100179,372
11 Apr 20241.22001.22001.15501.19001.1900330,095
10 Apr 20241.26501.28001.22001.24001.2400340,467
09 Apr 20241.28001.29001.24001.26001.2600562,840
08 Apr 20241.18501.29501.17001.25001.2500479,922
05 Apr 20241.12501.19001.12501.18001.1800184,236
04 Apr 20241.14501.14501.12501.12501.1250211,311
03 Apr 20241.16001.18501.12001.12501.1250376,158
02 Apr 20241.15001.17001.14001.16001.1600223,651
28 Mar 20241.08001.16001.08001.15001.1500451,258
27 Mar 20241.04501.09001.04001.08001.0800137,399
26 Mar 20241.03501.04501.00501.04001.0400433,710
25 Mar 20241.09001.09001.03501.05001.0500376,785
22 Mar 20241.08501.09001.00501.09001.0900404,171
21 Mar 20241.09001.09001.01501.08501.0850600,747
20 Mar 20241.12001.20001.08501.08501.0850543,524
19 Mar 20240.97001.13500.97001.10001.10001,135,328
18 Mar 20241.04001.04000.93000.94500.94501,218,267
15 Mar 20241.26001.29501.23001.25001.2500167,754
14 Mar 20241.30001.31001.26001.26001.2600310,433
13 Mar 20241.34001.35001.25001.29501.2950224,775
12 Mar 20241.32001.35001.23751.34001.3400569,228
11 Mar 20241.30001.40001.28001.32501.3250897,029
08 Mar 20241.19501.27001.19501.26001.2600483,087
07 Mar 20241.13501.19001.13001.19001.1900319,219
06 Mar 20241.11501.15001.11501.14501.1450268,633
05 Mar 20241.14001.14001.08501.13501.1350238,598
04 Mar 20241.10001.15001.08001.14001.1400317,121
01 Mar 20241.04001.10001.02501.10001.1000260,193
29 Feb 20240.99001.04000.99001.04001.0400182,128
28 Feb 20241.02001.04000.97000.97500.9750358,444
27 Feb 20240.97000.98500.95500.96000.9600251,984
26 Feb 20240.98500.98500.95000.95000.9500161,199
23 Feb 20241.00001.00000.95000.99000.990060,524
22 Feb 20240.98001.02000.98000.99000.990072,510
21 Feb 20241.02501.02500.95000.98000.9800178,180
20 Feb 20241.02001.02501.00001.02501.025077,491
19 Feb 20241.04001.04001.01001.01501.015095,386
16 Feb 20241.02001.02000.99501.00001.0000244,526
15 Feb 20241.04001.04001.01001.02001.020054,982
14 Feb 20241.00001.01001.00001.01001.0100120,824
13 Feb 20241.00001.00000.99501.00001.000026,349
12 Feb 20241.00001.00500.99501.00001.000064,529
09 Feb 20241.02001.02000.99501.00001.000069,456
08 Feb 20241.02001.02001.00001.00001.0000118,198
07 Feb 20241.05501.05500.99001.04001.0400357,821
06 Feb 20241.05001.09501.05001.05001.0500303,399
05 Feb 20241.04001.07001.04001.05001.0500186,482
02 Feb 20241.02001.03001.00001.03001.0300356,945
01 Feb 20241.04001.07000.97001.00001.0000368,026
31 Jan 20240.98500.99000.97500.99000.990085,261
30 Jan 20241.00001.01000.95500.97000.9700360,003
29 Jan 20240.92501.08000.92500.99500.9950648,250
25 Jan 20240.88500.92000.86000.92000.9200427,623
24 Jan 20240.83000.85000.81000.85000.8500173,319
23 Jan 20240.86000.86000.77000.80000.80001,136,099
22 Jan 20240.78000.98000.78000.91000.9100449,207
19 Jan 20240.81000.81000.78000.78000.780074,490
18 Jan 20240.81500.81500.80000.80000.800083,565
17 Jan 20240.81000.82000.81000.82000.820015,064
16 Jan 20240.83000.83000.81000.81000.810018,220
15 Jan 20240.84000.84000.84000.84000.8400-
12 Jan 20240.84000.84000.84000.84000.840023,468
11 Jan 20240.81000.82000.81000.82000.820013,500
10 Jan 20240.82000.82000.81000.81000.810046,532
09 Jan 20240.85000.85000.85000.85000.85001,250
08 Jan 20240.86000.86000.82000.84000.840024,673
05 Jan 20240.84500.87500.84500.85000.850063,797
04 Jan 20240.86000.86500.82500.83000.830065,823
03 Jan 20240.92500.93000.86500.86500.8650117,240
02 Jan 20240.88000.93000.88000.93000.9300118,944
29 Dec 20230.87500.89500.87500.89500.89506,275
28 Dec 20230.85500.88500.85500.86000.860062,903
27 Dec 20230.85000.88000.85000.85500.855017,092
22 Dec 20230.88500.89000.84000.84000.840096,980
21 Dec 20230.83000.87500.83000.87500.875021,213
20 Dec 20230.83500.83500.80000.83000.8300112,147
19 Dec 20230.82000.82000.79000.79000.7900145,589
18 Dec 20230.82500.85000.82000.83000.830056,486
15 Dec 20230.80000.81500.79000.81500.815085,985
14 Dec 20230.84000.84000.80500.80500.805052,146
13 Dec 20230.83000.84000.81500.83000.830063,005
12 Dec 20230.86000.86000.82000.83000.830091,013
11 Dec 20230.90000.90000.85000.86000.860065,099
08 Dec 20230.83500.90000.83500.90000.900054,799
07 Dec 20230.86000.87000.84000.85500.8550118,086
06 Dec 20230.87000.88000.86000.87500.875023,846
05 Dec 20230.89000.89000.87000.87000.870013,786
04 Dec 20230.92000.92000.89000.90000.9000126,093
01 Dec 20230.90000.95000.90000.92000.920099,603
30 Nov 20230.86000.89500.86000.89500.895059,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...