Pro Medicus Limited (PME.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:30PM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 109.80 | 111.18 | 109.50 | 110.47 | 110.47 | 60,408 |
| 30 Apr 2024 | 110.47 | 112.37 | 110.08 | 111.41 | 111.41 | 230,753 |
| 29 Apr 2024 | 110.46 | 111.90 | 110.15 | 111.65 | 111.65 | 136,918 |
| 26 Apr 2024 | 107.98 | 110.40 | 106.98 | 109.38 | 109.38 | 201,691 |
| 24 Apr 2024 | 108.29 | 110.25 | 107.71 | 107.92 | 107.92 | 149,936 |
| 23 Apr 2024 | 104.98 | 107.21 | 104.21 | 107.21 | 107.21 | 204,372 |
| 22 Apr 2024 | 103.48 | 104.10 | 102.38 | 104.10 | 104.10 | 180,193 |
| 19 Apr 2024 | 101.33 | 103.39 | 99.85 | 102.96 | 102.96 | 397,428 |
| 18 Apr 2024 | 99.30 | 102.17 | 99.30 | 102.09 | 102.09 | 377,407 |
| 17 Apr 2024 | 103.59 | 104.19 | 98.81 | 100.18 | 100.18 | 401,089 |
| 16 Apr 2024 | 105.27 | 106.52 | 102.00 | 102.00 | 102.00 | 280,336 |
| 15 Apr 2024 | 106.00 | 106.93 | 104.85 | 106.35 | 106.35 | 243,734 |
| 12 Apr 2024 | 108.00 | 108.97 | 106.87 | 107.49 | 107.49 | 217,770 |
| 11 Apr 2024 | 108.72 | 109.80 | 104.66 | 108.00 | 108.00 | 296,555 |
| 10 Apr 2024 | 110.20 | 111.70 | 109.80 | 109.80 | 109.80 | 240,385 |
| 09 Apr 2024 | 106.92 | 110.27 | 106.77 | 109.98 | 109.98 | 192,757 |
| 08 Apr 2024 | 106.39 | 109.00 | 105.96 | 108.18 | 108.18 | 291,435 |
| 05 Apr 2024 | 104.68 | 108.52 | 104.55 | 104.98 | 104.98 | 295,294 |
| 04 Apr 2024 | 102.64 | 105.22 | 102.46 | 104.55 | 104.55 | 349,159 |
| 03 Apr 2024 | 102.10 | 102.40 | 97.33 | 101.85 | 101.85 | 363,582 |
| 02 Apr 2024 | 103.75 | 106.44 | 103.00 | 105.00 | 105.00 | 357,010 |
| 28 Mar 2024 | 102.28 | 103.89 | 101.59 | 103.75 | 103.75 | 202,397 |
| 27 Mar 2024 | 101.36 | 103.06 | 101.27 | 102.54 | 102.54 | 287,245 |
| 26 Mar 2024 | 98.66 | 101.49 | 98.23 | 100.67 | 100.67 | 355,968 |
| 25 Mar 2024 | 96.07 | 99.90 | 95.70 | 99.90 | 99.90 | 262,041 |
| 22 Mar 2024 | 96.19 | 96.82 | 95.57 | 96.20 | 96.20 | 282,756 |
| 21 Mar 2024 | 95.95 | 97.00 | 95.56 | 96.46 | 96.46 | 344,845 |
| 20 Mar 2024 | 97.45 | 97.68 | 96.00 | 96.02 | 96.02 | 248,302 |
| 19 Mar 2024 | 99.11 | 99.19 | 96.50 | 97.11 | 97.11 | 462,859 |
| 18 Mar 2024 | 97.26 | 99.54 | 96.91 | 99.42 | 99.42 | 315,989 |
| 15 Mar 2024 | 98.12 | 98.88 | 96.09 | 97.27 | 97.27 | 1,441,006 |
| 14 Mar 2024 | 99.97 | 100.46 | 98.91 | 99.43 | 99.43 | 211,180 |
| 13 Mar 2024 | 100.25 | 101.93 | 99.80 | 100.24 | 100.24 | 238,983 |
| 12 Mar 2024 | 98.88 | 99.67 | 98.06 | 99.51 | 99.51 | 167,581 |
| 11 Mar 2024 | 98.79 | 100.22 | 98.08 | 99.13 | 99.13 | 200,765 |
| 08 Mar 2024 | 99.49 | 102.00 | 99.25 | 101.25 | 101.25 | 234,777 |
| 07 Mar 2024 | 99.99 | 99.99 | 97.33 | 98.37 | 98.37 | 230,151 |
| 06 Mar 2024 | 99.87 | 99.87 | 97.98 | 99.52 | 99.52 | 233,896 |
| 05 Mar 2024 | 99.60 | 100.66 | 97.85 | 100.45 | 100.45 | 335,420 |
| 04 Mar 2024 | 103.40 | 104.34 | 99.61 | 99.71 | 99.71 | 251,567 |
| 01 Mar 2024 | 102.00 | 104.38 | 101.70 | 103.39 | 103.39 | 302,040 |
| 29 Feb 2024 | 101.23 | 103.82 | 100.61 | 103.82 | 103.82 | 359,677 |
| 29 Feb 2024 | 0.18 Dividend | |||||
| 28 Feb 2024 | 98.40 | 102.00 | 98.01 | 102.00 | 101.82 | 306,499 |
| 27 Feb 2024 | 98.92 | 101.27 | 97.62 | 99.90 | 99.72 | 294,724 |
| 26 Feb 2024 | 99.00 | 100.39 | 97.78 | 99.35 | 99.17 | 299,463 |
| 23 Feb 2024 | 95.00 | 99.96 | 95.00 | 98.22 | 98.05 | 425,007 |
| 22 Feb 2024 | 92.70 | 94.86 | 92.05 | 94.53 | 94.36 | 418,491 |
| 21 Feb 2024 | 94.23 | 96.00 | 92.99 | 92.99 | 92.83 | 541,867 |
| 20 Feb 2024 | 86.30 | 94.83 | 85.60 | 94.83 | 94.66 | 663,302 |
| 19 Feb 2024 | 86.97 | 89.74 | 85.62 | 87.56 | 87.41 | 509,302 |
| 16 Feb 2024 | 92.07 | 92.50 | 85.68 | 87.24 | 87.09 | 1,072,046 |
| 15 Feb 2024 | 102.70 | 106.30 | 93.78 | 94.00 | 93.83 | 711,432 |
| 14 Feb 2024 | 106.50 | 109.50 | 106.01 | 108.09 | 107.90 | 409,073 |
| 13 Feb 2024 | 109.43 | 111.36 | 106.92 | 107.80 | 107.61 | 698,860 |
| 12 Feb 2024 | 107.10 | 111.89 | 106.89 | 111.35 | 111.15 | 172,653 |
| 09 Feb 2024 | 106.97 | 107.54 | 106.02 | 106.77 | 106.58 | 128,243 |
| 08 Feb 2024 | 107.58 | 108.61 | 106.22 | 106.92 | 106.73 | 252,084 |
| 07 Feb 2024 | 107.91 | 108.85 | 107.24 | 107.32 | 107.13 | 228,655 |
| 06 Feb 2024 | 108.21 | 109.30 | 106.50 | 108.28 | 108.09 | 197,759 |
| 05 Feb 2024 | 107.50 | 110.41 | 107.42 | 108.63 | 108.44 | 326,185 |
| 02 Feb 2024 | 101.17 | 105.57 | 101.17 | 104.80 | 104.62 | 344,983 |
| 01 Feb 2024 | 101.99 | 102.48 | 98.51 | 100.64 | 100.46 | 175,075 |
| 31 Jan 2024 | 101.30 | 102.15 | 100.77 | 101.56 | 101.38 | 300,309 |
| 30 Jan 2024 | 101.76 | 102.10 | 100.97 | 101.17 | 100.99 | 172,347 |
| 29 Jan 2024 | 99.59 | 101.39 | 99.54 | 100.95 | 100.77 | 164,758 |
| 25 Jan 2024 | 100.73 | 100.95 | 99.04 | 100.07 | 99.89 | 231,905 |
| 24 Jan 2024 | 99.61 | 100.97 | 98.41 | 100.71 | 100.53 | 224,149 |
| 23 Jan 2024 | 99.71 | 101.87 | 99.54 | 101.11 | 100.93 | 193,314 |
| 22 Jan 2024 | 99.80 | 100.65 | 99.57 | 100.26 | 100.08 | 194,000 |
| 19 Jan 2024 | 97.79 | 100.15 | 97.00 | 99.69 | 99.51 | 263,233 |
| 18 Jan 2024 | 95.91 | 96.90 | 95.33 | 96.60 | 96.43 | 133,780 |
| 17 Jan 2024 | 95.44 | 97.45 | 95.35 | 96.09 | 95.92 | 163,513 |
| 16 Jan 2024 | 96.48 | 96.62 | 95.23 | 96.19 | 96.02 | 106,954 |
| 15 Jan 2024 | 95.27 | 95.99 | 94.89 | 95.53 | 95.36 | 15,230 |
| 12 Jan 2024 | 92.98 | 95.46 | 92.97 | 95.18 | 95.01 | 77,453 |
| 11 Jan 2024 | 94.90 | 94.99 | 92.97 | 94.26 | 94.09 | 124,010 |
| 10 Jan 2024 | 92.23 | 93.91 | 92.13 | 92.59 | 92.43 | 104,235 |
| 09 Jan 2024 | 91.50 | 92.63 | 90.61 | 92.00 | 91.84 | 160,611 |
| 08 Jan 2024 | 90.24 | 90.47 | 89.47 | 89.75 | 89.59 | 75,837 |
| 05 Jan 2024 | 92.00 | 92.10 | 89.74 | 90.48 | 90.32 | 120,334 |
| 04 Jan 2024 | 93.80 | 93.80 | 91.16 | 91.28 | 91.12 | 159,365 |
| 03 Jan 2024 | 94.69 | 94.90 | 93.89 | 93.95 | 93.78 | 96,023 |
| 02 Jan 2024 | 95.49 | 96.64 | 95.46 | 96.30 | 96.13 | 76,489 |
| 29 Dec 2023 | 96.50 | 96.75 | 95.29 | 95.83 | 95.66 | 158,397 |
| 28 Dec 2023 | 96.00 | 96.69 | 95.57 | 96.50 | 96.33 | 89,248 |
| 27 Dec 2023 | 95.50 | 96.18 | 94.56 | 95.61 | 95.44 | 132,659 |
| 22 Dec 2023 | 93.09 | 94.83 | 92.67 | 94.70 | 94.53 | 89,025 |
| 21 Dec 2023 | 93.34 | 93.94 | 92.55 | 93.37 | 93.21 | 176,726 |
| 20 Dec 2023 | 95.00 | 95.10 | 92.89 | 93.08 | 92.92 | 172,667 |
| 19 Dec 2023 | 93.18 | 94.36 | 92.31 | 93.39 | 93.23 | 269,807 |
| 18 Dec 2023 | 93.89 | 94.53 | 91.68 | 91.76 | 91.60 | 192,322 |
| 15 Dec 2023 | 93.91 | 95.68 | 93.44 | 93.44 | 93.28 | 756,491 |
| 14 Dec 2023 | 92.98 | 94.00 | 92.35 | 93.26 | 93.10 | 186,876 |
| 13 Dec 2023 | 91.68 | 92.40 | 90.60 | 92.38 | 92.22 | 275,568 |
| 12 Dec 2023 | 90.61 | 91.99 | 90.37 | 91.57 | 91.41 | 214,684 |
| 11 Dec 2023 | 89.46 | 90.73 | 89.18 | 90.61 | 90.45 | 174,660 |
| 08 Dec 2023 | 88.99 | 89.86 | 88.57 | 89.18 | 89.02 | 124,059 |
| 07 Dec 2023 | 89.16 | 90.61 | 88.74 | 89.18 | 89.02 | 164,264 |
| 06 Dec 2023 | 89.46 | 89.93 | 88.90 | 89.44 | 89.28 | 164,160 |
| *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.