Australia markets closed

Paterson Resources Limited (PSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400-0.0030 (-6.98%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.04100.04100.04000.04000.0400289,600
15 Aug 20220.04200.04300.04000.04300.04301,510,894
12 Aug 20220.04200.04400.04100.04300.04301,627,109
11 Aug 20220.04000.04300.03900.04300.04301,472,187
10 Aug 20220.03700.04000.03700.04000.0400659,229
09 Aug 20220.04000.04000.03700.03700.0370592,577
08 Aug 20220.03500.04000.03500.04000.04001,081,208
05 Aug 20220.03500.03500.03500.03500.035027,842
04 Aug 20220.03600.03700.03500.03500.0350920,375
03 Aug 20220.03000.03800.03000.03600.03601,693,973
02 Aug 20220.02900.02900.02900.02900.0290149,531
01 Aug 20220.03000.03000.03000.03000.030060,066
29 July 20220.03000.03200.03000.03000.0300680,934
28 July 20220.02900.03000.02900.03000.030046,859
27 July 20220.02900.02900.02900.02900.0290-
26 July 20220.02900.02900.02900.02900.0290-
25 July 20220.03000.03200.02900.02900.0290128,930
22 July 20220.03000.03000.03000.03000.0300320,556
21 July 20220.02800.02800.02800.02800.0280-
20 July 20220.03000.03000.02800.02800.0280463,200
19 July 20220.02800.02800.02800.02800.028033,526
18 July 20220.02800.02800.02800.02800.0280500,000
15 July 20220.02800.02800.02800.02800.0280-
14 July 20220.03000.03000.02800.02800.028036,300
13 July 20220.02800.02800.02800.02800.0280677,694
12 July 20220.02800.02800.02800.02800.0280-
11 July 20220.02900.02900.02800.02800.0280986,652
08 July 20220.02900.02900.02900.02900.0290-
07 July 20220.02800.02900.02800.02900.0290196,432
06 July 20220.02800.02800.02800.02800.0280-
05 July 20220.02800.02800.02800.02800.0280451,302
04 July 20220.02900.02900.02800.02800.028062,258
01 July 20220.03100.03100.02900.02900.0290545,591
30 June 20220.02800.02800.02800.02800.028046,296
29 June 20220.02900.02900.02900.02900.0290108,008
28 June 20220.03000.03000.03000.03000.030033,333
27 June 20220.02900.03000.02800.03000.0300405,986
24 June 20220.02900.03000.02800.02900.0290947,171
23 June 20220.02900.02900.02900.02900.029042,559
22 June 20220.02900.03000.02800.02800.02801,081,935
21 June 20220.03000.03100.03000.03000.03001,053,979
20 June 20220.03000.03000.02800.03000.03001,536,759
17 June 20220.02700.03000.02700.03000.03002,772,993
16 June 20220.02600.02600.02600.02600.0260-
15 June 20220.02600.02600.02600.02600.0260227,429
14 June 20220.02600.02700.02600.02700.0270662,551
10 June 20220.02700.02700.02700.02700.027021,799
09 June 20220.02700.02700.02600.02700.0270228,447
08 June 20220.03000.03000.02700.02700.0270918,493
07 June 20220.02700.02700.02700.02700.027016,916
06 June 20220.02800.02900.02800.02900.0290368,594
03 June 20220.02600.02800.02400.02800.02802,019,000
02 June 20220.02500.02500.02500.02500.025048,937
01 June 20220.02800.02800.02500.02550.0255258,823
31 May 20220.02700.02800.02600.02800.0280440,782
30 May 20220.02600.02800.02600.02800.0280118,665
27 May 20220.02800.02800.02800.02800.028036
26 May 20220.02500.02800.02500.02800.028042,234
25 May 20220.02400.02800.02400.02800.0280617,321
24 May 20220.02400.02400.02200.02200.022033,263
23 May 20220.02200.02400.02200.02400.0240118,334
20 May 20220.02200.02200.02200.02200.02205,667
19 May 20220.02200.02200.02200.02200.0220-
18 May 20220.02100.02200.02100.02200.0220968,228
17 May 20220.02100.02200.02100.02200.022058,584
16 May 20220.02200.02200.02200.02200.022066,221
13 May 20220.02300.02300.02300.02300.0230-
12 May 20220.02300.02300.02300.02300.0230468,804
11 May 20220.02300.02400.02300.02300.0230318,359
10 May 20220.02300.02400.02300.02400.02401,243,000
09 May 20220.02400.02400.02400.02400.0240-
06 May 20220.02500.02500.02400.02400.024058,354
05 May 20220.02500.02700.02500.02500.0250212,478
04 May 20220.02800.02850.02700.02700.0270273,934
03 May 20220.02700.02700.02700.02700.027025,000
02 May 20220.02400.02400.02400.02400.0240-
29 Apr 20220.02400.02400.02400.02400.0240-
28 Apr 20220.02600.02600.02400.02400.0240259,401
27 Apr 20220.02800.02800.02600.02600.0260244,185
26 Apr 20220.02800.02800.02800.02800.028020,000
22 Apr 20220.02800.03000.02800.03000.030082,225
21 Apr 20220.02800.03100.02800.03000.0300557,171
20 Apr 20220.02500.02500.02500.02500.0250377,615
19 Apr 20220.02400.02600.02400.02600.0260438,300
14 Apr 20220.02300.02300.02300.02300.023013,334
13 Apr 20220.02300.02350.02300.02300.0230100,668
12 Apr 20220.02400.02400.02300.02300.023041,200
11 Apr 20220.02400.02500.02400.02500.0250199,605
08 Apr 20220.02300.02300.02300.02300.023010,000
07 Apr 20220.02250.02300.02200.02300.02301,536,377
06 Apr 20220.02100.02100.02100.02100.021055,000
05 Apr 20220.02100.02100.02100.02100.0210226,126
04 Apr 20220.02200.02200.02100.02100.0210590,900
01 Apr 20220.02200.02200.02200.02200.0220123,000
31 Mar 20220.02100.02100.02100.02100.0210-
30 Mar 20220.02500.02500.02100.02100.021080,433
29 Mar 20220.02300.02300.02300.02300.023031,826
28 Mar 20220.02350.02350.02300.02300.0230100,000
25 Mar 20220.02500.02500.02500.02500.025020,040
24 Mar 20220.02400.02400.02400.02400.0240482,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...