Australia markets closed

Protean Energy Limited (POW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 03:31PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 July 20220.00700.00700.00700.00700.00701,456,872
04 July 20220.00700.00700.00700.00700.0070-
01 July 20220.00700.00700.00700.00700.0070-
30 June 20220.00700.00700.00700.00700.0070-
29 June 20220.00700.00700.00700.00700.007023,255
28 June 20220.00700.00700.00700.00700.0070676,745
27 June 20220.00700.00700.00700.00700.00701,230,000
24 June 20220.00700.00700.00700.00700.00703,615,413
23 June 20220.00700.00700.00700.00700.0070591,230
22 June 20220.00700.00700.00700.00700.00701,448,186
21 June 20220.00700.00700.00700.00700.007023,600
20 June 20220.00700.00700.00700.00700.0070380,450
17 June 20220.00700.00700.00700.00700.0070-
16 June 20220.00700.00700.00700.00700.0070-
15 June 20220.00700.00700.00700.00700.0070279,000
14 June 20220.00800.00800.00800.00800.0080442,173
10 June 20220.00800.00800.00800.00800.0080268,715
09 June 20220.00800.00800.00800.00800.0080-
08 June 20220.00800.00900.00800.00800.008013,554,702
07 June 20220.00800.00800.00800.00800.008089,285
06 June 20220.00900.00900.00900.00900.0090-
03 June 20220.00800.00900.00800.00900.0090709,754
02 June 20220.00800.00800.00800.00800.00801,846,028
01 June 20220.00800.00800.00800.00800.0080630,293
31 May 20220.00800.00800.00800.00800.0080630,698
30 May 20220.00800.00800.00800.00800.00801,348,418
27 May 20220.00800.00800.00800.00800.0080305,835
26 May 20220.00800.00800.00800.00800.0080210,000
25 May 20220.00800.00800.00800.00800.0080-
24 May 20220.00800.00800.00800.00800.0080200,000
23 May 20220.00800.00800.00800.00800.0080707,962
20 May 20220.00800.00800.00800.00800.008050,000
19 May 20220.00800.00800.00800.00800.0080170,333
18 May 20220.00800.00800.00800.00800.00801,850,000
17 May 20220.00800.00800.00800.00800.0080123,610
16 May 20220.00700.00800.00700.00800.00801,864,554
13 May 20220.00700.00800.00700.00800.00801,090,450
12 May 20220.00800.00800.00800.00800.00802,111,283
11 May 20220.00800.00800.00800.00800.00801,039,295
10 May 20220.00800.00800.00800.00800.0080-
09 May 20220.00700.00800.00700.00800.00802,595,815
06 May 20220.00800.00800.00700.00700.00704,207,743
05 May 20220.00800.00800.00800.00800.00803,979,207
04 May 20220.00800.00800.00800.00800.0080555,555
03 May 20220.00800.00800.00800.00800.0080-
02 May 20220.00800.00800.00800.00800.0080190,000
29 Apr 20220.00800.00800.00800.00800.008070,000
28 Apr 20220.00800.00800.00800.00800.0080150,076
27 Apr 20220.00800.00800.00800.00800.0080250,000
26 Apr 20220.00900.00900.00800.00800.0080222,212
22 Apr 20220.00900.00900.00900.00900.0090591,925
21 Apr 20220.00850.00850.00850.00850.00851,770,550
20 Apr 20220.00800.00850.00800.00800.0080248,333
19 Apr 20220.00800.00800.00800.00800.0080601,299
14 Apr 20220.00800.00800.00800.00800.0080123,250
13 Apr 20220.00900.00900.00800.00800.0080831,116
12 Apr 20220.00900.00900.00800.00850.00858,037,683
11 Apr 20220.00900.00950.00900.00900.00903,209,219
08 Apr 20220.00900.00900.00900.00900.0090382,517
07 Apr 20220.00950.00950.00900.00900.0090575,000
06 Apr 20220.00900.00950.00900.00900.009015,719,552
05 Apr 20220.01200.01200.01100.01100.01104,872,704
04 Apr 20220.01000.01200.01000.01100.01109,208,940
01 Apr 20220.01000.01000.01000.01000.01005,915,653
31 Mar 20220.00900.01000.00900.01000.0100607,362
30 Mar 20220.00900.00900.00900.00900.00904,271,078
29 Mar 20220.01000.01000.00900.01000.0100374,473
28 Mar 20220.00900.01000.00900.01000.0100973,837
25 Mar 20220.00900.00900.00900.00900.0090280,000
24 Mar 20220.00900.00900.00900.00900.0090123,333
23 Mar 20220.01000.01000.01000.01000.010050,000
22 Mar 20220.01000.01000.00950.01000.01001,360,793
21 Mar 20220.01000.01000.01000.01000.010050,996
18 Mar 20220.00900.00900.00900.00900.009027,027
17 Mar 20220.00900.00900.00900.00900.00902,330,000
16 Mar 20220.00900.00900.00900.00900.009047,000
15 Mar 20220.00900.00900.00900.00900.00902,894,172
14 Mar 20220.00900.00900.00800.00800.00801,598,304
11 Mar 20220.00900.00900.00900.00900.00901,493,497
10 Mar 20220.00900.00900.00900.00900.0090756,000
09 Mar 20220.00800.00900.00800.00900.0090703,333
08 Mar 20220.00700.00700.00700.00700.00701,000
07 Mar 20220.00800.00800.00700.00700.0070794,720
04 Mar 20220.00800.00800.00800.00800.00801,506,599
03 Mar 20220.00800.00800.00800.00800.00802,431,483
02 Mar 20220.00800.00800.00800.00800.00801,250,000
01 Mar 20220.00800.00900.00800.00900.009082,500
28 Feb 20220.00800.00800.00800.00800.00802,360,489
25 Feb 20220.00800.00800.00800.00800.0080543,935
24 Feb 20220.00800.00800.00800.00800.0080139,135
23 Feb 20220.00800.00800.00800.00800.008022,600
22 Feb 20220.00900.00900.00800.00800.00803,827,266
21 Feb 20220.00900.01000.00900.01000.0100951,000
18 Feb 20220.00900.00900.00900.00900.00902,350,000
17 Feb 20220.00900.00900.00900.00900.00901,125,000
16 Feb 20220.01000.01000.00900.00900.0090350,000
15 Feb 20220.01000.01000.01000.01000.0100618,508
14 Feb 20220.00900.00900.00900.00900.0090858,507
11 Feb 20220.00800.00900.00800.00900.0090375,642
10 Feb 20220.00900.00900.00900.00900.0090785,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...