PNR.AX - Pantoro Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Nov. 20170.190.190.180.190.19885,068
23 Nov. 20170.190.190.180.190.19543,028
22 Nov. 20170.190.190.190.190.19286,852
21 Nov. 20170.190.190.190.190.19411,556
20 Nov. 20170.190.190.190.190.191,236,379
17 Nov. 20170.190.190.190.190.191,158,697
16 Nov. 20170.190.200.190.190.19288,909
15 Nov. 20170.190.200.190.190.191,707,030
14 Nov. 20170.190.190.190.190.191,134,362
13 Nov. 20170.200.200.190.190.19234,059
10 Nov. 20170.200.200.190.200.20456,971
09 Nov. 20170.200.200.190.200.20393,152
08 Nov. 20170.190.210.190.200.20926,269
07 Nov. 20170.190.190.190.190.19848,499
06 Nov. 20170.200.200.190.190.19367,939
03 Nov. 20170.190.200.190.200.20522,076
02 Nov. 20170.190.190.190.190.191,365,884
01 Nov. 20170.190.190.190.190.19244,610
31 Oct. 20170.190.190.190.190.191,255,187
30 Oct. 20170.190.190.190.190.19360,626
27 Oct. 20170.190.190.190.190.19110,950
26 Oct. 20170.190.190.190.190.19391,581
25 Oct. 20170.190.200.190.190.19621,154
24 Oct. 20170.190.200.190.190.19311,913
23 Oct. 20170.200.200.190.190.191,775,710
20 Oct. 20170.200.200.190.200.201,228,224
19 Oct. 20170.190.200.190.200.20614,609
18 Oct. 20170.190.200.190.190.191,231,294
17 Oct. 20170.200.200.190.190.192,303,001
16 Oct. 20170.210.210.200.210.21531,444
13 Oct. 20170.210.210.200.200.20294,928
12 Oct. 20170.210.220.200.200.20787,805
11 Oct. 20170.220.220.200.210.21756,287
10 Oct. 20170.200.220.200.210.211,112,902
09 Oct. 20170.200.200.190.200.20499,683
06 Oct. 20170.190.200.190.200.20245,427
05 Oct. 20170.200.210.200.200.20885,682
04 Oct. 20170.210.210.200.210.21668,754
03 Oct. 20170.210.210.190.210.211,353,162
02 Oct. 20170.210.210.210.210.2146,106
29 Sep. 20170.210.210.200.210.21130,797
28 Sep. 20170.200.200.200.200.20245,654
27 Sep. 20170.200.200.200.200.20433,148
26 Sep. 20170.210.220.200.210.21399,525
25 Sep. 20170.200.210.200.210.21709,601
22 Sep. 20170.210.210.190.210.213,105,906
21 Sep. 20170.220.220.210.210.211,057,855
20 Sep. 20170.220.220.220.220.22626,289
19 Sep. 20170.220.220.210.220.22549,613
18 Sep. 20170.230.230.190.220.221,743,328
15 Sep. 20170.220.230.220.230.23671,732
14 Sep. 20170.220.230.220.230.231,069,843
13 Sep. 20170.220.230.220.220.22303,093
12 Sep. 20170.230.230.220.220.22446,354
11 Sep. 20170.240.240.230.230.231,371,383
08 Sep. 20170.230.240.230.240.24374,147
07 Sep. 20170.230.240.230.240.24742,515
06 Sep. 20170.230.230.230.230.23664,652
05 Sep. 20170.230.230.220.230.231,248,602
04 Sep. 20170.250.250.230.240.241,723,115
01 Sep. 20170.230.240.230.240.242,771,123
31 Aug. 20170.240.240.230.230.23298,601
30 Aug. 20170.230.240.230.240.241,453,372
29 Aug. 20170.230.240.230.230.232,139,709
28 Aug. 20170.220.230.220.230.232,141,340
25 Aug. 20170.230.230.220.230.236,391,307
24 Aug. 20170.230.230.230.230.23549,631
23 Aug. 20170.230.230.230.230.23145,749
22 Aug. 20170.240.240.220.230.23934,396
21 Aug. 20170.240.240.230.230.23143,101
18 Aug. 20170.240.240.230.240.24274,639
17 Aug. 20170.240.240.230.240.24763,416
16 Aug. 20170.240.240.240.240.2498,290
15 Aug. 20170.240.240.230.240.24558,243
14 Aug. 20170.240.240.230.240.24223,079
11 Aug. 20170.230.240.230.240.24563,367
10 Aug. 20170.230.230.220.230.231,004,605
09 Aug. 20170.220.230.220.230.23704,261
08 Aug. 20170.230.230.220.220.22848,849
07 Aug. 20170.230.230.220.230.23911,547
04 Aug. 20170.230.230.230.230.23684,177
03 Aug. 20170.220.230.220.230.23594,479
02 Aug. 20170.240.240.230.230.23923,454
01 Aug. 20170.240.250.240.240.241,427,684
31 Jul. 20170.230.240.230.240.24114,043
28 Jul. 20170.230.240.230.230.23256,100
27 Jul. 20170.230.240.230.230.23724,872
26 Jul. 20170.230.240.230.230.23584,987
25 Jul. 20170.230.240.230.230.23728,791
24 Jul. 20170.240.250.230.240.241,175,511
21 Jul. 20170.250.250.250.250.2588,212
20 Jul. 20170.240.250.240.250.2580,786
19 Jul. 20170.250.250.250.250.25254,014
18 Jul. 20170.250.250.240.250.25217,771
17 Jul. 20170.250.250.240.250.252,943,537
14 Jul. 20170.250.250.240.250.25359,662
13 Jul. 20170.250.250.250.250.25358,772
12 Jul. 20170.230.250.230.250.25772,503
11 Jul. 20170.230.230.230.230.23114,615
10 Jul. 20170.230.240.230.230.231,281,863
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...