Australia markets open in 8 hours 56 minutes

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0480+0.0020 (+4.35%)
At close: 04:10PM AEDT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.04800.04800.04700.04800.0480280,598
28 Feb 20240.04800.04800.04700.04800.0480280,598
27 Feb 20240.05000.05000.04500.04600.0460653,270
26 Feb 20240.04900.05000.04700.05000.05001,055,065
23 Feb 20240.04900.04900.04500.04600.04601,385,442
22 Feb 20240.04700.04900.04600.04800.0480895,650
21 Feb 20240.04700.04700.04500.04500.0450888,031
20 Feb 20240.04700.04800.04500.04700.0470643,886
19 Feb 20240.05000.05100.04500.04800.04804,070,451
16 Feb 20240.05100.05100.04900.05100.0510820,219
15 Feb 20240.05100.05100.04900.05100.0510538,234
14 Feb 20240.05100.05200.05000.05000.0500728,483
13 Feb 20240.05600.05600.05000.05100.0510934,975
12 Feb 20240.05400.05400.05000.05100.05101,006,105
09 Feb 20240.05300.05500.05100.05300.05302,610,376
08 Feb 20240.05500.05500.05300.05300.0530231,767
07 Feb 20240.05200.05500.05200.05500.0550281,288
06 Feb 20240.05100.05200.04900.05200.05201,566,575
05 Feb 20240.05600.05600.04800.05000.05004,783,173
02 Feb 20240.05700.05700.05400.05700.0570797,993
01 Feb 20240.05800.05900.05600.05600.0560436,096
31 Jan 20240.05600.05900.05500.05900.0590493,840
30 Jan 20240.05700.05700.05500.05700.0570895,815
29 Jan 20240.05900.05900.05700.05700.0570181,931
25 Jan 20240.06000.06000.05700.05700.0570371,826
24 Jan 20240.05800.06000.05700.06000.0600320,921
23 Jan 20240.06000.06000.05600.05700.0570417,283
22 Jan 20240.06000.06000.05700.06000.06001,506,007
19 Jan 20240.06000.06200.06000.06000.0600536,356
18 Jan 20240.06300.06300.05800.06000.06002,029,667
17 Jan 20240.06200.06200.06100.06200.0620488,959
16 Jan 20240.06200.06300.06200.06200.0620496,174
15 Jan 20240.06600.06600.06550.06550.065596,498
12 Jan 20240.06600.06600.06500.06500.065048,073
11 Jan 20240.06600.06600.06500.06500.065098,032
10 Jan 20240.06400.06600.06200.06600.0660530,252
09 Jan 20240.06100.06400.06100.06400.0640558,479
08 Jan 20240.06100.06200.06100.06100.0610838,208
05 Jan 20240.06400.06400.06100.06100.06101,265,593
04 Jan 20240.06400.06500.06400.06400.0640150,206
03 Jan 20240.06400.06700.06300.06300.0630632,838
02 Jan 20240.06500.06800.06400.06800.0680684,070
29 Dec 20230.06200.06700.06200.06200.0620131,196
28 Dec 20230.06300.06500.06200.06500.06501,106,965
27 Dec 20230.06500.06600.06300.06400.0640458,535
22 Dec 20230.06600.06800.06500.06500.0650373,255
21 Dec 20230.06500.06600.06400.06400.0640231,153
20 Dec 20230.06800.06800.06400.06400.0640463,492
19 Dec 20230.06700.06900.06500.06600.0660584,959
18 Dec 20230.07000.07200.06600.06700.06701,327,887
15 Dec 20230.06600.07400.06600.06900.06901,105,022
14 Dec 20230.06300.06900.06300.06600.0660861,400
13 Dec 20230.06700.06700.06100.06400.06401,581,185
12 Dec 20230.07100.07100.06600.06600.0660902,857
11 Dec 20230.09800.09800.07000.07100.07106,275,090
08 Dec 20230.09300.09400.09000.09000.0900550,562
07 Dec 20230.09500.09800.09200.09500.0950300,162
06 Dec 20230.09500.09600.09100.09500.0950504,226
05 Dec 20230.10500.10500.09100.09100.0910820,656
04 Dec 20230.09300.10500.09300.10500.10503,803,602
01 Dec 20230.08600.10000.08500.09000.09002,939,686
30 Nov 20230.08100.08500.07800.08500.0850909,412
29 Nov 20230.08000.08200.07700.08000.08001,099,481
28 Nov 20230.07700.08300.07500.07800.07801,815,629
27 Nov 20230.07300.07800.07200.07800.07801,264,593
24 Nov 20230.06800.07300.06800.07300.073078,117
23 Nov 20230.06900.07300.06800.06800.0680892,793
22 Nov 20230.07300.07600.06900.06900.0690615,219
21 Nov 20230.06100.07400.06100.07200.07201,459,179
20 Nov 20230.06800.06800.06100.06100.0610894,367
17 Nov 20230.07000.07000.06500.06800.0680669,516
16 Nov 20230.07700.07900.06900.06900.06901,439,771
15 Nov 20230.07400.07700.07300.07700.0770939,668
14 Nov 20230.07600.07800.07200.07400.07401,818,459
13 Nov 20230.05800.07700.05800.07400.07406,370,060
10 Nov 20230.05500.05800.05500.05800.05801,024,290
09 Nov 20230.05500.05500.05400.05500.0550478,071
08 Nov 20230.05500.05600.05400.05600.0560562,788
07 Nov 20230.05600.05600.05400.05600.05601,291,807
06 Nov 20230.05800.05800.05500.05600.05602,003,925
03 Nov 20230.05700.05900.05600.05800.0580335,430
02 Nov 20230.05700.05700.05400.05700.0570276,008
01 Nov 20230.05700.05700.05500.05500.0550553,339
31 Oct 20230.05800.06000.05600.05700.0570530,303
30 Oct 20230.06100.06100.05700.05700.0570450,533
27 Oct 20230.05900.06100.05800.06100.0610279,137
26 Oct 20230.06000.06100.05700.05700.0570267,449
25 Oct 20230.06100.06100.05900.05900.0590127,187
24 Oct 20230.06000.06100.05800.06100.0610242,557
23 Oct 20230.05900.06000.05900.06000.0600186,037
20 Oct 20230.06000.06000.05800.06000.0600292,949
19 Oct 20230.06100.06100.05900.06000.0600534,434
18 Oct 20230.06300.06300.06000.06000.0600447,172
17 Oct 20230.05600.06600.05600.06300.06302,593,146
16 Oct 20230.06000.06000.05600.05600.0560447,719
13 Oct 20230.06100.06100.06000.06000.0600823,739
12 Oct 20230.06300.06300.06000.06100.0610336,432
11 Oct 20230.06000.06400.06000.06300.0630287,560
10 Oct 20230.05700.06000.05700.05900.0590279,896
09 Oct 20230.05800.05900.05700.05700.0570235,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...