Papyrus Australia Limited (PPY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 01:38PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	92,793
18 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	732,173
17 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	58,600
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	138,830
12 Apr 2024	0.0110	0.0130	0.0110	0.0130	0.0130	676,738
11 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,000
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
05 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	55,454
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,013
03 Apr 2024	0.0110	0.0120	0.0100	0.0120	0.0120	147,212
02 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	450,000
28 Mar 2024	0.0100	0.0120	0.0100	0.0120	0.0120	55,917
27 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,029,998
26 Mar 2024	0.0130	0.0130	0.0110	0.0110	0.0110	703,449
25 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,546
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,084
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,056
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	141,271
18 Mar 2024	0.0160	0.0160	0.0130	0.0130	0.0130	202,307
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	216,169
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,252
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,781
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	8,432
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,814
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	269,216
04 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	18,750
01 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	55,829
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	60,290
28 Feb 2024	0.0150	0.0170	0.0150	0.0170	0.0170	103,791
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	989
23 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	10,366
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	13,000
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,157
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	26,688
13 Feb 2024	0.0140	0.0160	0.0140	0.0160	0.0160	58,686
12 Feb 2024	0.0150	0.0150	0.0120	0.0120	0.0120	524,501
09 Feb 2024	0.0170	0.0170	0.0150	0.0150	0.0150	869,201
08 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	125,981
07 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	600,000
01 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	987,511
31 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	198,567
30 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	624,600
29 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	201,400
25 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	120,300
23 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	35,000
22 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	246,838
19 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	80,000
16 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	165,600
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	112,345
10 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	26,171
09 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,273
08 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	245,000
05 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	87,500
04 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	294,865
22 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	480,000
21 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
20 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	125,000
19 Dec 2023	0.0160	0.0180	0.0160	0.0180	0.0180	217,546
18 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	106,915
14 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	182,895
13 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	83,656
12 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	30,345
11 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	400,000
08 Dec 2023	0.0180	0.0190	0.0180	0.0190	0.0190	908,047
07 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	64,121
06 Dec 2023	0.0200	0.0205	0.0160	0.0200	0.0200	597,555
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Nov 2023	0.0190	0.0200	0.0190	0.0200	0.0200	73,708
29 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	49,450
28 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
27 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,933.90+31.90(+0.40%)

AUD/USD0.6454+0.0003(+0.04%)

ASX 2007,679.40+30.20(+0.39%)

OIL83.02+0.17(+0.21%)

GOLD2,320.60-25.80(-1.10%)

Bitcoin AUD103,196.16+568.35(+0.55%)

Papyrus Australia Limited (PPY.AX)

ALL ORDS
7,933.90
+31.90(+0.40%)

AUD/USD
0.6454
+0.0003(+0.04%)

ASX 200
7,679.40
+30.20(+0.39%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,320.60
-25.80(-1.10%)

Bitcoin AUD
103,196.16
+568.35(+0.55%)