Petratherm Limited (PTR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:31PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,508 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
| 17 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 91,620 |
| 14 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,005 |
| 13 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 26,500 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 266,005 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 506 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,711 |
| 28 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 920 |
| 27 May 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 66,239 |
| 24 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,000 |
| 23 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 33,000 |
| 22 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 14,689 |
| 21 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,000 |
| 20 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 909 |
| 17 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 777 |
| 16 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 43,500 |
| 15 May 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 59,250 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 12,500 |
| 10 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,000 |
| 09 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 875 |
| 08 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,375 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 45,268 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,629 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 27,121 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,766 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 54,750 |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,861 |
| 27 Mar 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 24,100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 14,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 161,593 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 52,631 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 47,498 |
| 01 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 29 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 24,125 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43,250 |
| 26 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 87,250 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 20,895 |
| 20 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 26,500 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 22,000 |
| 15 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 30,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 91,742 |
| 08 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 14,299 |
| 07 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 16,000 |
| 06 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 86,750 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,961 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 14,250 |
| *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.