Australia markets closed

Pantoro Limited (PNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 04:10PM AEDT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.12200.12200.11500.12000.12001,221,422
08 Dec 20220.12500.12500.12250.12500.1250280,022
07 Dec 20220.13000.13000.12000.12000.12001,125,770
06 Dec 20220.12500.13000.12500.12750.12752,961,540
05 Dec 20220.13000.13000.12250.12500.1250923,742
02 Dec 20220.12500.13000.12000.12500.125012,332,222
01 Dec 20220.12000.12500.11750.12500.12501,873,250
30 Nov 20220.11500.12000.11500.12000.12002,074,571
29 Nov 20220.12500.12750.11500.12000.12006,576,544
28 Nov 20220.13000.13000.12500.12500.12503,408,480
25 Nov 20220.13500.13500.13000.13500.13502,774,362
24 Nov 20220.14000.14000.13500.14000.14002,265,830
23 Nov 20220.14000.14000.13250.13500.1350888,522
22 Nov 20220.13500.14000.13500.14000.1400567,894
21 Nov 20220.13500.13500.13000.13000.13002,798,267
18 Nov 20220.13500.13500.13000.13500.13503,420,153
17 Nov 20220.14000.14000.13500.13500.1350804,527
16 Nov 20220.14500.14500.13750.14000.14001,650,643
15 Nov 20220.14000.14500.14000.14000.1400647,715
14 Nov 20220.13500.14500.13500.14500.14501,760,508
11 Nov 20220.14000.14000.13500.13500.13504,558,891
10 Nov 20220.13500.14000.13000.14000.14006,388,432
09 Nov 20220.14000.14000.13500.13500.13504,865,152
08 Nov 20220.13500.14000.13500.13500.13501,521,452
07 Nov 20220.14500.14500.13500.13500.13502,035,029
04 Nov 20220.13500.14000.13500.14000.1400466,136
03 Nov 20220.14000.14000.13750.14000.14001,886,288
02 Nov 20220.14000.14250.13500.13500.13503,664,923
01 Nov 20220.14000.14000.13750.14000.1400410,640
31 Oct 20220.14000.14250.13500.14000.14003,219,582
28 Oct 20220.14500.14500.14000.14000.14001,836,670
27 Oct 20220.14000.15000.14000.14500.14505,566,216
26 Oct 20220.14000.14500.13750.14000.14004,568,031
25 Oct 20220.14000.14000.13500.13500.13503,611,131
24 Oct 20220.14000.14000.13500.14000.14006,984,032
21 Oct 20220.14500.14500.13000.13500.13508,697,145
20 Oct 20220.17000.17000.17000.17000.1700-
19 Oct 20220.17500.18000.17000.17000.17001,522,505
18 Oct 20220.18500.19000.17500.17500.17501,692,924
17 Oct 20220.17500.18500.17500.18500.18501,118,630
14 Oct 20220.18500.18500.18000.18000.18001,608,808
13 Oct 20220.18500.19000.18000.18000.1800647,284
12 Oct 20220.19000.19000.18000.19000.1900540,155
11 Oct 20220.18500.19000.17750.19000.1900752,801
10 Oct 20220.17500.18500.17500.18500.1850697,795
07 Oct 20220.19500.19500.18000.18500.18501,036,239
06 Oct 20220.18000.19500.18000.19000.19002,009,604
05 Oct 20220.18500.18500.17500.18000.18001,574,256
04 Oct 20220.18000.18500.17500.18000.18001,489,829
03 Oct 20220.16500.17000.16500.17000.17001,286,849
30 Sept 20220.15500.16500.15500.16500.1650619,496
29 Sept 20220.16000.16500.15500.16000.16001,518,923
28 Sept 20220.16000.16000.15500.16000.16001,187,774
27 Sept 20220.16500.16500.15500.16000.16001,593,016
26 Sept 20220.17500.18000.16000.16000.16005,354,285
23 Sept 20220.18000.18000.17500.18000.18001,526,261
21 Sept 20220.17500.18000.17500.18000.18001,029,620
20 Sept 20220.18500.18500.17500.17500.17502,312,925
19 Sept 20220.19000.19000.18500.18500.1850502,485
16 Sept 20220.19500.19500.19000.19000.19001,467,687
15 Sept 20220.21000.21000.20000.20000.20001,575,988
14 Sept 20220.21000.21500.20500.20500.20501,693,860
13 Sept 20220.20000.23000.20000.22000.22003,100,019
12 Sept 20220.19000.20000.18500.20000.20002,317,426
09 Sept 20220.18000.19000.17500.19000.19004,463,408
08 Sept 20220.18000.18000.17500.17500.175047,450,910
07 Sept 20220.18000.18000.17500.18000.1800222,873
06 Sept 20220.18000.18500.18000.18000.1800637,814
05 Sept 20220.18000.18500.17500.18000.1800767,074
02 Sept 20220.18000.18250.17500.18000.18002,195,177
01 Sept 20220.19000.19000.18000.18000.18002,029,048
31 Aug 20220.18500.19500.18500.19000.1900596,488
30 Aug 20220.19000.19500.18500.19500.1950866,299
29 Aug 20220.18000.18500.18000.18500.18501,160,310
26 Aug 20220.19000.19000.18500.18500.18501,549,939
25 Aug 20220.18000.19500.18000.19500.19502,340,127
24 Aug 20220.17500.19000.17500.19000.1900712,917
23 Aug 20220.17500.18000.17000.18000.18002,374,908
22 Aug 20220.18000.18500.17500.18000.18004,011,354
19 Aug 20220.18500.18500.18000.18000.18001,722,494
18 Aug 20220.19000.19000.18000.18500.18503,614,419
17 Aug 20220.19500.19500.18500.18500.1850744,354
16 Aug 20220.19000.19500.18500.19500.19503,407,928
15 Aug 20220.19000.19500.18500.19000.19003,976,191
12 Aug 20220.20000.20500.19000.19500.19501,096,314
11 Aug 20220.20000.20500.19500.20500.20503,960,976
10 Aug 20220.20500.20500.19000.19000.19004,488,673
09 Aug 20220.19500.20000.19000.19000.19003,492,051
08 Aug 20220.19000.20000.19000.19000.19002,568,217
05 Aug 20220.18500.20000.18500.19500.19503,264,156
04 Aug 20220.18000.19000.18000.19000.19001,819,173
03 Aug 20220.17500.19000.17500.18000.18004,232,864
02 Aug 20220.18500.19000.17500.17500.17508,371,350
01 Aug 20220.19000.20000.18500.18500.18502,201,662
29 July 20220.18500.19500.18500.19000.19006,827,840
28 July 20220.18000.18500.17500.18000.18004,014,085
27 July 20220.19000.19500.18000.18000.18005,622,534
26 July 20220.18500.20000.18500.20000.20001,953,111
25 July 20220.18000.19000.17500.19000.19003,610,733
22 July 20220.18000.18500.17500.18000.18004,042,384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...