PTR.AX - Petratherm Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20200.05500.05500.05300.05300.0530265,000
01 Jun 20200.05500.05500.05500.05500.0550840
29 May 20200.05600.05600.05500.05500.0550201,000
28 May 20200.05700.05700.05500.05500.0550399,524
27 May 20200.05700.05700.05600.05600.056067,072
26 May 20200.05600.05700.05600.05700.0570233,928
25 May 20200.05000.05200.05000.05200.0520270,943
22 May 20200.05000.05000.05000.05000.0500200
21 May 20200.05000.05200.04900.04900.0490997,449
20 May 20200.05000.05200.04900.04900.0490326,967
19 May 20200.04400.05100.04400.05100.0510777,393
18 May 20200.04000.04000.04000.04000.040038,882
15 May 20200.03500.03500.03500.03500.0350-
14 May 20200.04000.04000.03500.03500.035050,332
13 May 20200.04400.04400.04000.04000.0400549,755
12 May 20200.05200.05200.04100.04600.0460734,767
11 May 20200.06000.06000.06000.06000.0600-
08 May 20200.06000.06000.06000.06000.0600-
07 May 20200.06000.06000.06000.06000.0600-
06 May 20200.06000.06000.06000.06000.0600-
05 May 20200.06000.06000.06000.06000.060050,000
04 May 20200.06300.06300.06300.06300.0630-
01 May 20200.06300.06300.06300.06300.0630-
30 Apr 20200.06000.06300.06000.06300.063076,706
29 Apr 20200.06000.06000.05800.05800.0580109,072
28 Apr 20200.05900.06300.05800.05800.0580241,935
27 Apr 20200.06000.06000.05500.05500.0550200,856
24 Apr 20200.05400.06000.05400.06000.060098,168
23 Apr 20200.05200.05200.05200.05200.0520-
22 Apr 20200.05200.05200.05200.05200.0520-
21 Apr 20200.04500.05200.04500.05200.0520223,633
20 Apr 20200.04500.04500.04400.04400.044075,000
17 Apr 20200.04600.04600.04500.04500.045080,462
16 Apr 20200.03800.05100.03800.05100.0510398,086
15 Apr 20200.04000.04000.03500.03500.0350154,555
14 Apr 20200.03100.03100.03100.03100.0310-
09 Apr 20200.03100.03100.03100.03100.0310-
08 Apr 20200.03000.03100.03000.03100.0310130,000
07 Apr 20200.03000.03000.03000.03000.030013,334
06 Apr 20200.02900.02900.02900.02900.029020,000
03 Apr 20200.02900.02900.02900.02900.02901,818
02 Apr 20200.02900.02900.02900.02900.0290-
01 Apr 20200.02900.02900.02900.02900.029020,000
31 Mar 20200.02700.02700.02700.02700.0270-
30 Mar 20200.02800.02800.02700.02700.027070,000
27 Mar 20200.03400.03400.02800.02800.0280347,462
26 Mar 20200.03000.03000.03000.03000.030053,122
25 Mar 20200.02200.02200.02200.02200.0220-
24 Mar 20200.02500.02600.02200.02200.0220123,844
23 Mar 20200.02500.02500.02500.02500.0250102,037
20 Mar 20200.03100.03100.03100.03100.0310-
19 Mar 20200.03100.03100.03100.03100.031015,718
18 Mar 20200.03200.03200.03100.03100.031014,000
17 Mar 20200.03200.03200.03200.03200.0320-
16 Mar 20200.03800.03800.03200.03200.0320697,493
13 Mar 20200.03600.03600.03600.03600.03602,507
12 Mar 20200.04000.04000.03500.03500.035075,054
11 Mar 20200.04200.04300.04000.04300.0430205,345
10 Mar 20200.04400.04400.04000.04000.040020,000
09 Mar 20200.05200.05200.05200.05200.0520166,478
06 Mar 20200.05200.05200.05200.05200.0520-
05 Mar 20200.05200.05200.05200.05200.0520444
04 Mar 20200.05200.05200.05200.05200.0520136,111
03 Mar 20200.05300.05300.05300.05300.0530608
02 Mar 20200.05500.05500.05100.05200.0520355,000
28 Feb 20200.06100.06100.06000.06000.0600127,718
27 Feb 20200.06000.06000.06000.06000.060015,642
26 Feb 20200.06100.06100.06000.06000.0600164,643
25 Feb 20200.06100.06100.06000.06000.0600505,600
24 Feb 20200.06000.06100.05900.05900.0590899,998
21 Feb 20200.06600.06600.06100.06100.0610484,488
20 Feb 20200.06800.06800.06800.06800.0680-
19 Feb 20200.06800.07000.06800.06800.0680339,109
18 Feb 20200.06800.06800.06800.06800.068017,854
17 Feb 20200.06900.07000.06900.06900.0690378,594
14 Feb 20200.05800.06300.05800.06300.063031,679
13 Feb 20200.06100.06100.06000.06000.0600515,000
12 Feb 20200.07100.07100.06000.06000.0600830,256
11 Feb 20200.06500.07100.06400.07100.07102,165,774
10 Feb 20200.05000.06500.05000.06500.06501,451,270
07 Feb 20200.04600.05000.04600.05000.0500106,000
06 Feb 20200.04300.04300.04300.04300.0430-
05 Feb 20200.04300.04300.04300.04300.0430-
04 Feb 20200.04900.04900.04300.04300.043035,457
03 Feb 20200.04500.04600.04300.04500.0450589,029
31 Jan 20200.04800.04800.04800.04800.0480-
30 Jan 20200.04800.04800.04800.04800.0480-
29 Jan 20200.05000.05000.04800.04800.0480257,253
28 Jan 20200.05100.05400.05000.05000.0500148,183
24 Jan 20200.04900.05600.04800.05600.0560226,030
23 Jan 20200.05000.05000.05000.05000.0500-
22 Jan 20200.05000.05000.05000.05000.050050,000
21 Jan 20200.04600.04900.04600.04900.049086,268
20 Jan 20200.04600.04600.04600.04600.046083,692
17 Jan 20200.04100.04600.04100.04600.046068,000
16 Jan 20200.04000.04100.04000.04100.0410575,493
15 Jan 20200.04100.04100.04100.04100.041050,850
14 Jan 20200.04000.04000.04000.04000.0400-
13 Jan 20200.04000.04000.04000.04000.040091
10 Jan 20200.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...