Papyrus Australia Limited (PPY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:57PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 Oct 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 208,277 |
| 02 Oct 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 577,446 |
| 01 Oct 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,005,908 |
| 30 Sept 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 506,263 |
| 27 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 89,229 |
| 26 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 185,907 |
| 25 Sept 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 698,139 |
| 24 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 248,693 |
| 23 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
| 20 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,700 |
| 19 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 32,963 |
| 18 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 17 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 13 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 215,332 |
| 12 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 10 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 Sept 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 252,800 |
| 05 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 04 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,000 |
| 03 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 49,165 |
| 02 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,600 |
| 30 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 175,079 |
| 29 Aug 2024 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 495,728 |
| 28 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 27 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
| 26 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
| 23 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 163 |
| 22 Aug 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 37,312 |
| 21 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,552 |
| 20 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 116,400 |
| 19 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 111,222 |
| 16 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,194 |
| 14 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 13 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 12 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 98,939 |
| 09 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 65,811 |
| 07 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 134,692 |
| 06 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 84 |
| 05 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,853,610 |
| 02 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,500 |
| 01 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 31 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,405 |
| 30 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 69,588 |
| 29 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 367,494 |
| 26 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 919,101 |
| 25 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 July 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 37,459 |
| 23 July 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 177,215 |
| 22 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 311,014 |
| 19 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,011 |
| 18 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 17 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 317,600 |
| 16 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 320,684 |
| 12 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 71,921 |
| 11 July 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 91,596 |
| 10 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 08 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 776,199 |
| 05 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 29,411 |
| 04 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 28,000 |
| 03 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 7,935 |
| 02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70 |
| 01 July 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 263,728 |
| 28 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 161,809 |
| 27 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 74,200 |
| 26 June 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 213,155 |
| 25 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 499,419 |
| 24 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 219,509 |
| 21 June 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 1,328,847 |
| 20 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 18 June 2024 | 0.0130 | 0.0150 | 0.0110 | 0.0110 | 0.0110 | 823,576 |
| 17 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 76,763 |
| 14 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 80,500 |
| 13 June 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 721,950 |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 277,576 |
| 11 June 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 445,264 |
| 07 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 11,732 |
| 06 June 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 31,849 |
| 05 June 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 848,797 |
| 04 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 476,200 |
| 03 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 279,334 |
| 31 May 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 565,190 |
| 30 May 2024 | 0.0170 | 0.0170 | 0.0120 | 0.0120 | 0.0120 | 426,666 |
| 29 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 28 May 2024 | 0.0140 | 0.0200 | 0.0140 | 0.0160 | 0.0160 | 2,667,824 |
| 27 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 833,026 |
| 24 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 211,006 |
| 23 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 22 May 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,172,550 |
| 21 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 84,794 |
| 20 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 552,803 |
| 17 May 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 480,266 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.