Australia markets open in 2 hours 58 minutes

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430-0.0010 (-2.27%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.04400.04500.04300.04300.0430283,249
10 Sept 20240.04500.04600.04300.04400.04401,138,687
09 Sept 20240.04700.04700.04650.04700.0470283,029
06 Sept 20240.04800.04800.04500.04500.0450576,519
05 Sept 20240.04300.04700.04300.04600.04601,856,544
04 Sept 20240.04200.04200.04100.04200.0420639,781
03 Sept 20240.04300.04400.04300.04400.044016,127
02 Sept 20240.04400.04400.04200.04400.044081,905
30 Aug 20240.04200.04400.04200.04400.044077,831
29 Aug 20240.04300.04300.04100.04100.0410451,555
28 Aug 20240.04300.04300.04200.04300.043065,489
27 Aug 20240.04200.04300.04200.04300.0430366,536
26 Aug 20240.04700.04700.04200.04200.04201,844,100
23 Aug 20240.04900.05000.04600.04700.04701,134,442
22 Aug 20240.04300.05200.04300.04900.04904,241,860
21 Aug 20240.04300.04300.04200.04300.043075,364
20 Aug 20240.04300.04300.04300.04300.043097,263
19 Aug 20240.04200.04400.04200.04300.0430148,391
16 Aug 20240.04200.04200.04200.04200.0420418,027
15 Aug 20240.04400.04400.04200.04200.0420193,541
14 Aug 20240.04100.04300.04050.04300.0430321,470
13 Aug 20240.04100.04100.04050.04100.0410244,806
12 Aug 20240.04050.04050.04000.04050.040518,201
09 Aug 20240.04100.04200.04000.04100.0410706,846
08 Aug 20240.04100.04100.04000.04000.0400392,694
07 Aug 20240.04100.04150.04100.04100.0410538,018
06 Aug 20240.04200.04200.04000.04100.0410658,973
05 Aug 20240.04000.04100.04000.04100.0410264,802
02 Aug 20240.04100.04250.04100.04200.0420650,974
01 Aug 20240.04100.04300.04100.04100.0410198,111
31 July 20240.04200.04300.04000.04100.0410640,458
30 July 20240.04300.04450.04100.04100.0410720,677
29 July 20240.04300.04400.04300.04300.04305,870
26 July 20240.04500.04500.04300.04300.0430310,943
25 July 20240.04400.04500.04300.04500.0450438,928
24 July 20240.04300.04500.04200.04500.0450830,946
23 July 20240.04200.04200.04200.04200.0420106,293
22 July 20240.04300.04300.04100.04200.0420126,954
19 July 20240.04200.04300.04100.04200.0420563,516
18 July 20240.04100.04200.04100.04100.041034,973
17 July 20240.04100.04300.04000.04300.0430240,873
16 July 20240.04000.04000.04000.04000.040027,852
15 July 20240.04200.04200.04000.04100.0410437,069
12 July 20240.04200.04200.04100.04200.042027,053
11 July 20240.04000.04100.04000.04000.040057,403
10 July 20240.04200.04300.04000.04000.0400263,299
09 July 20240.04100.04400.04000.04400.0440507,095
08 July 20240.04400.04400.04000.04100.0410685,337
05 July 20240.04200.04300.04100.04300.0430349,595
04 July 20240.04100.04150.04100.04150.041596,193
03 July 20240.03900.03900.03700.03900.0390615,005
02 July 20240.04000.04000.03700.03850.0385708,033
01 July 20240.03900.04200.03800.04000.04001,650,059
28 June 20240.03900.03900.03800.03800.03801,256,467
27 June 20240.04000.04000.03800.03900.0390590,264
26 June 20240.03900.04000.03900.04000.0400896,664
25 June 20240.04100.04100.04000.04100.041097,898
24 June 20240.04000.04000.03900.03900.0390794,922
21 June 20240.04000.04100.04000.04050.0405860,285
20 June 20240.04000.04100.03900.04000.0400455,295
19 June 20240.04000.04100.03900.03900.03901,897,420
18 June 20240.04000.04300.04000.04200.04201,174,431
17 June 20240.04300.04300.04000.04100.04101,572,859
14 June 20240.04200.04450.04000.04300.04302,054,364
13 June 20240.04600.04600.04200.04200.04201,430,917
12 June 20240.04400.04600.04300.04400.0440955,271
11 June 20240.04600.04700.04500.04600.04601,359,486
07 June 20240.04700.04900.04600.04600.0460956,701
06 June 20240.04700.04700.04600.04700.0470499,417
05 June 20240.04700.04700.04600.04700.0470212,674
04 June 20240.04700.04700.04600.04700.0470300,128
03 June 20240.04500.04700.04500.04700.0470843,946
31 May 20240.04400.04500.04400.04500.0450166,515
30 May 20240.04600.04600.04400.04500.0450580,842
29 May 20240.04700.04700.04600.04600.0460214,441
28 May 20240.04500.04700.04500.04700.0470238,826
27 May 20240.04500.04600.04400.04500.0450918,369
24 May 20240.04400.04400.04300.04400.0440411,146
23 May 20240.04500.04500.04400.04400.0440290,368
22 May 20240.04500.04700.04400.04600.0460585,253
21 May 20240.04800.04800.04500.04500.0450861,847
20 May 20240.04350.04700.04350.04700.04701,601,993
17 May 20240.04300.04450.04300.04300.0430416,982
16 May 20240.04400.04500.04300.04400.0440400,529
15 May 20240.04200.04500.04100.04400.0440845,400
14 May 20240.04200.04200.04000.04000.0400363,655
13 May 20240.04100.04250.04100.04200.0420570,972
10 May 20240.04300.04300.04000.04100.0410775,235
09 May 20240.04200.04300.04000.04300.04302,375,833
08 May 20240.04500.04500.04200.04300.04301,310,235
07 May 20240.04600.04600.04300.04500.04501,964,562
06 May 20240.04800.04800.04500.04600.04602,157,075
03 May 20240.05000.05000.04600.04600.04602,033,288
02 May 20240.05200.05200.04800.04800.0480553,602
01 May 20240.05200.05200.04900.05000.0500440,054
30 Apr 20240.05400.05400.05000.05200.0520858,616
29 Apr 20240.05300.05700.05200.05200.0520762,848
26 Apr 20240.05800.05800.05200.05200.05201,126,758
24 Apr 20240.05700.05800.05500.05800.0580831,801
23 Apr 20240.06000.06000.05700.05700.05701,352,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...