Australia markets open in 3 hours 25 minutes

Pantoro Limited (PNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0890-0.0010 (-1.11%)
At close: 04:10PM AEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.08200.08900.08200.08700.087015,320,192
15 May 20240.08000.08200.07900.08100.081026,827,711
14 May 20240.08100.08100.07800.08000.080037,394,224
13 May 20240.08600.08600.08600.08600.0860-
10 May 20240.08600.08600.08600.08600.0860-
09 May 20240.08500.08600.08300.08600.08601,520,288
08 May 20240.09000.09000.08500.08500.085011,681,678
07 May 20240.08500.09000.08450.09000.090010,126,158
06 May 20240.08100.08400.08100.08300.083018,784,209
03 May 20240.08400.08500.08200.08200.082013,729,443
02 May 20240.08500.08600.08300.08500.085023,802,589
01 May 20240.08500.08600.08200.08400.08408,638,921
30 Apr 20240.08900.09000.08600.08700.08704,505,573
29 Apr 20240.08800.09100.08700.08900.089011,356,437
26 Apr 20240.08600.08900.08400.08900.089011,326,624
24 Apr 20240.08500.08600.08400.08600.08604,765,151
23 Apr 20240.08500.08600.08200.08500.085010,767,561
22 Apr 20240.08800.09000.08700.08800.08806,448,828
19 Apr 20240.08800.09150.08600.08700.087033,689,090
18 Apr 20240.08400.08800.08300.08700.087020,682,321
17 Apr 20240.07700.08350.07700.08200.082015,923,366
16 Apr 20240.07900.07900.07600.07700.07705,364,361
15 Apr 20240.08200.08200.07650.08000.080012,816,418
12 Apr 20240.08300.08500.08000.08400.084020,529,897
11 Apr 20240.07800.08100.07700.08100.081013,157,081
10 Apr 20240.07600.08000.07600.07700.077010,562,610
09 Apr 20240.07400.07600.07200.07600.076053,813,351
08 Apr 20240.07400.07700.07350.07500.075017,181,118
05 Apr 20240.07200.07500.07200.07400.074030,431,351
04 Apr 20240.07500.07500.07200.07500.075022,315,770
03 Apr 20240.07400.07700.07300.07500.075017,813,661
02 Apr 20240.06500.07100.06500.07000.070014,190,946
28 Mar 20240.06200.06500.06200.06300.06307,142,656
27 Mar 20240.06100.06300.06100.06100.06102,512,501
26 Mar 20240.06400.06400.06100.06100.06105,052,767
25 Mar 20240.06600.06600.06300.06400.06407,389,510
22 Mar 20240.05800.06700.05600.06500.065031,389,847
21 Mar 20240.05800.06100.05700.05800.058026,428,431
20 Mar 20240.05800.05800.05600.05600.05606,076,168
19 Mar 20240.05500.05800.05500.05800.05809,558,055
18 Mar 20240.05600.05600.05400.05600.05607,356,775
15 Mar 20240.05400.05600.05100.05400.05407,228,200
14 Mar 20240.05300.05500.05200.05500.055035,475,784
13 Mar 20240.05200.05200.05100.05100.05105,803,334
12 Mar 20240.05100.05300.05000.05200.05203,933,371
11 Mar 20240.05200.05300.05100.05100.05103,538,518
08 Mar 20240.05100.05200.04900.05100.05106,566,618
07 Mar 20240.05100.05200.04900.05000.05004,186,576
06 Mar 20240.04900.05050.04800.05000.05005,508,117
05 Mar 20240.04700.05000.04700.04800.04807,396,434
04 Mar 20240.04200.04600.04200.04500.04506,584,007
01 Mar 20240.04000.04100.04000.04100.04104,297,971
29 Feb 20240.03900.04100.03900.04100.04101,342,464
28 Feb 20240.04000.04100.03800.03800.03805,226,296
27 Feb 20240.04200.04200.04000.04000.04002,506,896
26 Feb 20240.04200.04250.04000.04000.04009,571,259
23 Feb 20240.04200.04300.04100.04200.042027,594,050
22 Feb 20240.04300.04300.04200.04300.04303,674,040
21 Feb 20240.04300.04400.04200.04200.04201,902,422
20 Feb 20240.04500.04500.04200.04300.04301,036,124
19 Feb 20240.04400.04700.04250.04500.04503,822,455
16 Feb 20240.04100.04400.04100.04200.04201,410,895
15 Feb 20240.04100.04300.04050.04300.04301,281,802
14 Feb 20240.04000.04100.03900.04100.04102,425,898
13 Feb 20240.03900.04100.03900.04100.04105,836,336
12 Feb 20240.04000.04100.03900.03900.03903,058,292
09 Feb 20240.04300.04300.04000.04000.04001,096,406
08 Feb 20240.04100.04400.04000.04300.04303,617,977
07 Feb 20240.04000.04100.03900.04100.04101,578,667
06 Feb 20240.03900.04000.03800.03900.03902,927,449
05 Feb 20240.04000.04100.03900.04000.04001,322,911
02 Feb 20240.04100.04200.04050.04100.04104,333,233
01 Feb 20240.04000.04100.03800.04100.041015,937,642
31 Jan 20240.04100.04100.04000.04000.04002,260,865
30 Jan 20240.04100.04100.04000.04000.04002,000,360
29 Jan 20240.04100.04200.04100.04200.0420716,604
25 Jan 20240.04100.04200.04000.04100.04103,212,693
24 Jan 20240.04100.04150.04100.04100.04103,520,641
23 Jan 20240.04400.04400.04050.04100.041010,145,687
22 Jan 20240.04500.04600.04300.04300.04305,082,666
19 Jan 20240.04600.04600.04400.04400.04406,034,139
18 Jan 20240.04550.04600.04500.04500.04502,161,382
17 Jan 20240.04700.04700.04400.04500.045016,293,210
16 Jan 20240.04800.04800.04600.04800.04806,752,963
15 Jan 20240.04700.04800.04700.04700.04701,889,380
12 Jan 20240.04800.04800.04600.04800.04802,921,314
11 Jan 20240.04600.04800.04500.04800.04808,512,967
10 Jan 20240.04600.04700.04400.04700.047011,304,063
09 Jan 20240.04900.04900.04600.04600.04605,255,842
08 Jan 20240.05000.05100.04700.04900.049011,551,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...