Australia markets closed

Protean Energy Limited (POW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 1:02PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.01400.01400.01400.01400.0140-
17 Sep 20200.01400.01400.01400.01400.0140380,051
16 Sep 20200.01400.01400.01400.01400.01401,777,081
15 Sep 20200.01300.01400.01300.01400.01403,563,257
14 Sep 20200.01300.01400.01300.01300.01301,595,717
11 Sep 20200.01400.01400.01400.01400.0140371,099
10 Sep 20200.01400.01400.01400.01400.01401,180,440
09 Sep 20200.01400.01400.01400.01400.01402,859,630
08 Sep 20200.01300.01400.01300.01400.01402,144,958
07 Sep 20200.01300.01400.01300.01400.01406,448,200
04 Sep 20200.01200.01300.01200.01300.01305,613,903
03 Sep 20200.01400.01500.01200.01200.012010,076,710
02 Sep 20200.01400.01500.01400.01400.01406,192,316
01 Sep 20200.01500.01500.01300.01300.013016,031,065
31 Aug 20200.01700.01800.01500.01500.01509,117,289
28 Aug 20200.01700.01800.01700.01800.01804,883,882
27 Aug 20200.01800.01900.01600.01800.018012,511,982
26 Aug 20200.01300.02100.01300.01800.018029,966,451
25 Aug 20200.01300.01300.01200.01200.0120626,845
24 Aug 20200.01300.01300.01200.01300.01302,230,838
21 Aug 20200.01300.01300.01200.01200.01204,272,466
20 Aug 20200.01000.01500.01000.01300.013010,027,302
19 Aug 20200.01000.01000.01000.01000.01001,471,434
18 Aug 20200.01100.01100.01100.01100.0110-
17 Aug 20200.01100.01100.01100.01100.0110691,204
14 Aug 20200.01100.01100.01000.01000.0100320,913
13 Aug 20200.01100.01100.01100.01100.0110516,799
12 Aug 20200.01200.01200.01000.01000.01001,848,511
11 Aug 20200.01300.01300.01200.01200.01203,491,757
10 Aug 20200.01000.01100.01000.01100.01102,306,023
07 Aug 20200.01000.01000.00900.00900.0090430,259
06 Aug 20200.01000.01000.01000.01000.01001,927,006
05 Aug 20200.01000.01000.00900.01000.01001,134,772
04 Aug 20200.01000.01000.01000.01000.0100305,981
03 Aug 20200.01000.01000.01000.01000.01001,554,124
31 Jul 20200.01000.01100.00900.00900.00905,810,936
30 Jul 20200.01100.01300.01100.01100.011014,693,975
29 Jul 20200.00900.01000.00900.01000.01003,569,594
28 Jul 20200.00800.00900.00800.00900.00904,744,588
27 Jul 20200.00900.00900.00800.00800.0080824,779
24 Jul 20200.00800.00900.00800.00900.00907,994,120
23 Jul 20200.00700.00700.00700.00700.00703,706,309
22 Jul 20200.00800.00800.00700.00700.00702,888,552
21 Jul 20200.00700.00900.00700.00700.007013,318,297
20 Jul 20200.00600.00800.00600.00700.007014,184,164
17 Jul 20200.00600.00600.00600.00600.00607,207
16 Jul 20200.00600.00600.00600.00600.0060145,319
15 Jul 20200.00500.00600.00500.00550.0055155,281
14 Jul 20200.00600.00600.00500.00500.0050101,333
13 Jul 20200.00600.00700.00600.00600.00604,569,277
10 Jul 20200.00500.00500.00500.00500.005020,659
09 Jul 20200.00600.00600.00600.00600.0060575,000
08 Jul 20200.00500.00500.00500.00500.0050-
07 Jul 20200.00500.00500.00500.00500.0050-
06 Jul 20200.00500.00500.00500.00500.0050-
03 Jul 20200.00500.00500.00500.00500.0050-
02 Jul 20200.00500.00500.00500.00500.0050-
01 Jul 20200.00500.00500.00500.00500.00501,333,578
30 Jun 20200.00500.00500.00400.00400.0040714,493
29 Jun 20200.00500.00500.00500.00500.00501,563,036
26 Jun 20200.00500.00500.00500.00500.0050-
25 Jun 20200.00500.00500.00500.00500.0050399,366
24 Jun 20200.00500.00500.00500.00500.0050145,038
23 Jun 20200.00500.00500.00500.00500.005060,664
22 Jun 20200.00500.00500.00500.00500.0050250,000
19 Jun 20200.00500.00500.00500.00500.005020,000
18 Jun 20200.00550.00550.00550.00550.0055-
17 Jun 20200.00500.00550.00500.00550.00551,200,000
16 Jun 20200.00500.00550.00500.00550.00551,479,223
15 Jun 20200.00500.00500.00500.00500.0050-
12 Jun 20200.00600.00600.00500.00500.0050875,844
11 Jun 20200.00500.00500.00500.00500.0050190,000
10 Jun 20200.00500.00500.00500.00500.005020,000
09 Jun 20200.00600.00600.00500.00500.00501,513,331
05 Jun 20200.00600.00600.00600.00600.0060345,000
04 Jun 20200.00500.00600.00500.00500.00504,527,227
03 Jun 20200.00600.00600.00600.00600.0060-
02 Jun 20200.00600.00600.00600.00600.0060-
01 Jun 20200.00600.00600.00600.00600.0060-
29 May 20200.00500.00600.00500.00600.00609,922,407
28 May 20200.00800.00800.00600.00600.00606,441,701
27 May 20200.00900.00900.00700.00800.008012,849,661
26 May 20200.00800.00900.00800.00800.008016,061,912
25 May 20200.00600.00800.00600.00700.007010,252,582
22 May 20200.00500.00500.00500.00500.005079,063
21 May 20200.00600.00600.00600.00600.00606,850,000
20 May 20200.00600.00600.00600.00600.0060-
19 May 20200.00500.00600.00500.00600.00603,685,176
18 May 20200.00500.00500.00500.00500.0050-
15 May 20200.00500.00500.00500.00500.0050400,000
14 May 20200.00500.00550.00500.00500.00502,000,000
13 May 20200.00600.00600.00600.00600.0060-
12 May 20200.00600.00600.00600.00600.0060100,000
11 May 20200.00500.00500.00500.00500.0050300,000
08 May 20200.00500.00500.00500.00500.0050968,950
07 May 20200.00500.00500.00400.00400.00401,426,383
06 May 20200.00500.00500.00500.00500.00501,100,000
05 May 20200.00400.00400.00400.00400.0040-
04 May 20200.00500.00500.00400.00400.0040527,907
01 May 20200.00500.00500.00500.00500.0050100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...