Australia markets closed

Pantoro Limited (PNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.11500.12000.11000.12000.12007,254,842
03 Oct 20240.11000.11500.11000.11500.11504,595,221
02 Oct 20240.11500.11500.11000.11000.110010,257,417
01 Oct 20240.11000.11500.11000.11500.11503,327,994
30 Sept 20240.11500.11500.11000.11500.11508,963,396
27 Sept 20240.11500.11750.11000.11500.115018,139,022
26 Sept 20240.11500.11750.11000.11500.115012,777,277
25 Sept 20240.11500.12000.11000.11000.11005,955,938
24 Sept 20240.11500.11500.11000.11000.11004,563,092
23 Sept 20240.11500.12000.11500.11500.11504,167,357
20 Sept 20240.12500.13000.11500.12000.12004,464,559
19 Sept 20240.12500.12750.12000.12000.120015,590,668
18 Sept 20240.12500.12500.12000.12500.12504,154,705
17 Sept 20240.12000.13000.12000.12500.125010,737,721
16 Sept 20240.12000.13000.11500.12000.12009,852,375
13 Sept 20240.12000.12500.11500.11500.11508,134,011
12 Sept 20240.12000.12000.11500.11500.11507,917,785
11 Sept 20240.11500.12000.11500.11500.11502,260,311
10 Sept 20240.12000.12000.11500.11500.11501,690,165
09 Sept 20240.11500.12000.11000.12000.12005,594,512
06 Sept 20240.11500.11750.11000.11500.11504,044,330
05 Sept 20240.11000.12000.11000.11000.11008,776,253
04 Sept 20240.11000.11000.10500.10500.10505,129,038
03 Sept 20240.12000.12000.11000.11500.11506,517,164
02 Sept 20240.12500.12500.11500.12000.12007,354,045
30 Aug 20240.11500.13000.11250.12500.125013,928,580
29 Aug 20240.11500.12000.11000.11500.115011,295,461
28 Aug 20240.11000.12000.10500.11500.115011,049,958
27 Aug 20240.11500.11500.11000.11000.11006,167,483
26 Aug 20240.10500.11500.10500.11500.115010,563,202
23 Aug 20240.10500.11000.10250.10500.10502,533,004
22 Aug 20240.10500.11000.10000.11000.11004,019,409
21 Aug 20240.10500.11000.10000.10500.105019,199,543
20 Aug 20240.10000.10500.10000.10000.10004,722,600
19 Aug 20240.10000.10500.09900.10000.10008,346,558
16 Aug 20240.09700.09900.09600.09600.09606,409,146
15 Aug 20240.10000.10250.09700.09800.09808,651,031
14 Aug 20240.10500.10500.09900.10500.105016,580,519
13 Aug 20240.09500.11000.09500.10500.105036,421,065
12 Aug 20240.08900.09400.08800.09300.09304,837,583
09 Aug 20240.08500.08900.08300.08800.08808,240,038
08 Aug 20240.08100.08500.07900.08500.085014,579,698
07 Aug 20240.08000.08200.07800.08200.08204,320,786
06 Aug 20240.08000.08200.07900.08100.08109,387,380
05 Aug 20240.08400.08500.07900.08200.082016,249,220
02 Aug 20240.08600.08700.08400.08400.08408,682,015
01 Aug 20240.08700.08900.08550.08900.08906,492,688
31 July 20240.08500.08600.08400.08600.08605,154,854
30 July 20240.08700.08700.08400.08500.08501,336,613
29 July 20240.08500.08900.08400.08600.086012,482,538
26 July 20240.08600.08600.08300.08400.08406,634,169
25 July 20240.08400.08550.08250.08400.08407,122,195
24 July 20240.08500.08500.08200.08300.08307,397,658
23 July 20240.08500.08500.08100.08100.08107,960,457
22 July 20240.08500.08700.08400.08400.08407,744,513
19 July 20240.08800.08900.08700.08700.087020,932,529
18 July 20240.09100.09100.08800.09000.09006,201,095
17 July 20240.09400.09400.08900.09200.092012,257,914
16 July 20240.09400.09400.09000.09300.09304,054,894
15 July 20240.09400.09400.08650.09300.093018,016,550
12 July 20240.09500.09700.09300.09500.095010,168,572
11 July 20240.09700.09800.09300.09300.09308,159,988
10 July 20240.09800.10250.09700.10000.10008,384,054
09 July 20240.09700.09800.09300.09800.098013,003,443
08 July 20240.10000.10500.09500.09800.098031,037,746
05 July 20240.10000.10250.09800.10000.100026,615,256
04 July 20240.09900.10000.09650.09900.09907,341,011
03 July 20240.09800.10000.09700.09800.098018,949,245
02 July 20240.09300.09800.09300.09800.09809,477,145
01 July 20240.09600.09700.09200.09400.09409,259,156
28 June 20240.09000.09700.08800.09600.096016,552,959
27 June 20240.09000.09200.08900.09000.09006,350,008
26 June 20240.09100.09200.09000.09100.09102,689,240
25 June 20240.09100.09300.09000.09200.09202,194,436
24 June 20240.09300.09300.09000.09100.09107,191,601
21 June 20240.09200.09550.09200.09400.094018,621,661
20 June 20240.08800.09300.08800.09200.092015,469,637
19 June 20240.08400.08900.08400.08900.08904,269,158
18 June 20240.08000.08300.07900.08300.08305,213,111
17 June 20240.08100.08200.07900.08100.08105,963,864
14 June 20240.08300.08300.08000.08100.08106,148,201
13 June 20240.08900.09000.08400.08400.08408,085,605
12 June 20240.08800.08900.08750.08900.089041,764,986
11 June 20240.09200.09200.08800.09000.09008,205,806
07 June 20240.09200.09500.09150.09300.09307,494,587
06 June 20240.09100.09400.09000.09100.09104,645,388
05 June 20240.09000.09100.08950.09000.09002,488,859
04 June 20240.09200.09250.08950.09000.09007,502,019
03 June 20240.09200.09400.09100.09200.092011,033,809
31 May 20240.08900.09300.08900.09200.09204,845,602
30 May 20240.08900.09000.08800.08900.089011,809,583
29 May 20240.08900.09300.08800.09000.090014,854,637
28 May 20240.08900.09000.08800.08900.08902,957,544
27 May 20240.08800.09000.08700.09000.09003,856,736
24 May 20240.08700.08900.08650.08900.08903,622,038
23 May 20240.09100.09200.08800.09000.09007,170,682
22 May 20240.09200.09400.09100.09100.091013,823,071
21 May 20240.08900.09200.08900.09200.092014,440,556
20 May 20240.09400.09600.09000.09100.091011,013,198
17 May 20240.08600.09400.08500.09100.091034,794,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...