Proteomics International Laboratories Ltd (PIQ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.9100 | 0.9150 | 0.8650 | 0.8950 | 0.8950 | 28,862 |
| 27 June 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 1,621 |
| 26 June 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 26,607 |
| 25 June 2024 | 0.8850 | 0.8900 | 0.8650 | 0.8850 | 0.8850 | 54,322 |
| 24 June 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 99,481 |
| 21 June 2024 | 0.8950 | 0.9150 | 0.8750 | 0.8950 | 0.8950 | 69,572 |
| 20 June 2024 | 0.9250 | 0.9250 | 0.8700 | 0.8800 | 0.8800 | 21,306 |
| 19 June 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 41,131 |
| 18 June 2024 | 0.8300 | 0.9300 | 0.8300 | 0.9250 | 0.9250 | 84,785 |
| 17 June 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8150 | 0.8150 | 51,140 |
| 14 June 2024 | 0.8950 | 0.8950 | 0.8600 | 0.8700 | 0.8700 | 54,719 |
| 13 June 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 38,713 |
| 12 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 1,064 |
| 11 June 2024 | 0.9450 | 0.9450 | 0.9100 | 0.9350 | 0.9350 | 32,702 |
| 07 June 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 3,157 |
| 06 June 2024 | 0.9650 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 18,716 |
| 05 June 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 16,026 |
| 04 June 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 20,647 |
| 03 June 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 32,605 |
| 31 May 2024 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 14,606 |
| 30 May 2024 | 1.0050 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 13,738 |
| 29 May 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 18,547 |
| 28 May 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 25,665 |
| 27 May 2024 | 1.0350 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 9,754 |
| 24 May 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 13,629 |
| 23 May 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 48,416 |
| 22 May 2024 | 1.0150 | 1.0200 | 0.9875 | 0.9875 | 0.9875 | 20,814 |
| 21 May 2024 | 1.0250 | 1.0250 | 0.9900 | 0.9950 | 0.9950 | 24,125 |
| 20 May 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 1.0300 | 22,080 |
| 17 May 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 37,510 |
| 16 May 2024 | 1.0700 | 1.0700 | 1.0450 | 1.0450 | 1.0450 | 13,439 |
| 15 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 11,620 |
| 14 May 2024 | 1.0600 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 21,334 |
| 13 May 2024 | 1.0350 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 15,283 |
| 10 May 2024 | 1.0300 | 1.0450 | 1.0250 | 1.0400 | 1.0400 | 7,454 |
| 09 May 2024 | 1.0450 | 1.0450 | 1.0150 | 1.0300 | 1.0300 | 21,323 |
| 08 May 2024 | 1.0950 | 1.0950 | 1.0450 | 1.0450 | 1.0450 | 18,657 |
| 07 May 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0550 | 1.0550 | 38,508 |
| 06 May 2024 | 1.0650 | 1.0950 | 1.0500 | 1.0700 | 1.0700 | 30,505 |
| 03 May 2024 | 1.0500 | 1.0550 | 1.0250 | 1.0500 | 1.0500 | 34,377 |
| 02 May 2024 | 1.0550 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 4,343 |
| 01 May 2024 | 1.0600 | 1.0650 | 1.0300 | 1.0400 | 1.0400 | 25,888 |
| 30 Apr 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 24,897 |
| 29 Apr 2024 | 1.1000 | 1.1200 | 1.0550 | 1.0700 | 1.0700 | 32,371 |
| 26 Apr 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0950 | 1.0950 | 24,916 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.0850 | 1.0950 | 1.0950 | 16,040 |
| 23 Apr 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0850 | 1.0850 | 402,863 |
| 22 Apr 2024 | 1.1050 | 1.1250 | 1.0950 | 1.1100 | 1.1100 | 24,831 |
| 19 Apr 2024 | 1.1450 | 1.1500 | 1.0850 | 1.0950 | 1.0950 | 40,499 |
| 18 Apr 2024 | 1.1500 | 1.1600 | 1.1150 | 1.1150 | 1.1150 | 16,057 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 19,987 |
| 15 Apr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 29,465 |
| 12 Apr 2024 | 1.2050 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 40,725 |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1950 | 1.1950 | 68,040 |
| 10 Apr 2024 | 1.2450 | 1.2500 | 1.2250 | 1.2450 | 1.2450 | 2,590 |
| 09 Apr 2024 | 1.2500 | 1.2850 | 1.2500 | 1.2650 | 1.2650 | 54,227 |
| 08 Apr 2024 | 1.1850 | 1.2600 | 1.1750 | 1.2550 | 1.2550 | 41,105 |
| 05 Apr 2024 | 1.1550 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 11,831 |
| 04 Apr 2024 | 1.1450 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 24,653 |
| 03 Apr 2024 | 1.1600 | 1.1850 | 1.1250 | 1.1400 | 1.1400 | 34,947 |
| 02 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 29,750 |
| 28 Mar 2024 | 1.1050 | 1.1550 | 1.1050 | 1.1550 | 1.1550 | 48,237 |
| 27 Mar 2024 | 1.0450 | 1.0900 | 1.0450 | 1.0800 | 1.0800 | 20,223 |
| 26 Mar 2024 | 1.0400 | 1.0450 | 1.0100 | 1.0200 | 1.0200 | 42,060 |
| 25 Mar 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 73,928 |
| 22 Mar 2024 | 1.0800 | 1.0850 | 1.0150 | 1.0800 | 1.0800 | 150,439 |
| 21 Mar 2024 | 1.0800 | 1.0900 | 1.0150 | 1.0650 | 1.0650 | 107,592 |
| 20 Mar 2024 | 1.1150 | 1.2000 | 1.0850 | 1.0950 | 1.0950 | 89,349 |
| 19 Mar 2024 | 0.9700 | 1.1300 | 0.9700 | 1.1000 | 1.1000 | 311,254 |
| 18 Mar 2024 | 1.0300 | 1.0300 | 0.9350 | 0.9450 | 0.9450 | 306,966 |
| 15 Mar 2024 | 1.2900 | 1.2950 | 1.2300 | 1.2400 | 1.2400 | 77,209 |
| 14 Mar 2024 | 1.3000 | 1.3100 | 1.2750 | 1.3050 | 1.3050 | 42,965 |
| 13 Mar 2024 | 1.3300 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 43,946 |
| 12 Mar 2024 | 1.3150 | 1.3500 | 1.2350 | 1.3400 | 1.3400 | 125,968 |
| 11 Mar 2024 | 1.3700 | 1.3850 | 1.3200 | 1.3200 | 1.3200 | 20,266 |
| 08 Mar 2024 | 1.2400 | 1.2650 | 1.2100 | 1.2500 | 1.2500 | 61,925 |
| 07 Mar 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 10,736 |
| 06 Mar 2024 | 1.1250 | 1.1400 | 1.1150 | 1.1400 | 1.1400 | 11,032 |
| 05 Mar 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1150 | 1.1150 | 41,044 |
| 04 Mar 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 43,067 |
| 01 Mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 19,564 |
| 29 Feb 2024 | 1.0000 | 1.0250 | 0.9900 | 1.0250 | 1.0250 | 31,658 |
| 28 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 7,619 |
| 27 Feb 2024 | 0.9550 | 0.9850 | 0.9500 | 0.9700 | 0.9700 | 36,952 |
| 26 Feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 30,814 |
| 23 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 6,011 |
| 22 Feb 2024 | 1.0000 | 1.0200 | 0.9750 | 1.0050 | 1.0050 | 32,270 |
| 21 Feb 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 50,993 |
| 20 Feb 2024 | 1.0100 | 1.0250 | 1.0100 | 1.0250 | 1.0250 | 6,780 |
| 19 Feb 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 14,145 |
| 16 Feb 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 53,385 |
| 15 Feb 2024 | 1.0050 | 1.0200 | 1.0050 | 1.0200 | 1.0200 | 20,985 |
| 14 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 42,809 |
| 13 Feb 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 9,248 |
| 12 Feb 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 14,017 |
| 09 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 17,848 |
| 08 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 48,649 |
| 07 Feb 2024 | 1.0550 | 1.0550 | 0.9900 | 1.0100 | 1.0100 | 79,842 |
| 06 Feb 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0600 | 1.0600 | 54,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.