Australia markets closed

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:59PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.12000.12000.11000.11500.1150733,132
03 Feb 20230.12000.12000.11000.11500.1150733,132
02 Feb 20230.12000.12000.11500.12000.12002,034,079
01 Feb 20230.12250.12250.12000.12000.120075,000
31 Jan 20230.12250.12500.12000.12000.120054,662
30 Jan 20230.12500.12750.12000.12000.1200181,527
27 Jan 20230.12500.12750.12250.12750.1275320,288
25 Jan 20230.12500.13000.12500.12500.12501,469,796
24 Jan 20230.12500.12750.12500.12500.1250653,060
23 Jan 20230.12500.12500.12500.12500.1250160,723
20 Jan 20230.12500.13000.12500.13000.130098,698
19 Jan 20230.12500.13000.12500.13000.1300237,000
18 Jan 20230.12500.13000.12500.12500.1250583,945
17 Jan 20230.12750.14000.12500.13000.13001,245,537
16 Jan 20230.12500.13000.12500.13000.130094,773
13 Jan 20230.13000.13000.12750.13000.1300228,572
12 Jan 20230.13000.13000.12500.12500.1250531,957
11 Jan 20230.13000.13000.12500.12500.1250299,054
10 Jan 20230.13000.13500.13000.13000.1300252,709
09 Jan 20230.13500.13500.12500.12500.1250719,209
06 Jan 20230.14000.14250.13500.13500.1350152,923
05 Jan 20230.13500.14500.13500.14500.1450276,230
04 Jan 20230.13500.15500.13000.13000.13001,875,607
03 Jan 20230.13000.13500.12500.13500.1350153,094
30 Dec 20220.13500.13500.13000.13500.1350206,458
29 Dec 20220.12500.13000.12000.13000.1300385,314
28 Dec 20220.12500.12500.12000.12500.1250532,071
23 Dec 20220.12500.12500.12250.12250.1225233,873
22 Dec 20220.12500.13000.12500.12500.1250147,735
21 Dec 20220.13000.13000.12500.12500.1250390,138
20 Dec 20220.12500.13000.12500.13000.1300154,036
19 Dec 20220.12500.13000.12500.12500.1250353,656
16 Dec 20220.12500.12500.12500.12500.1250120,717
15 Dec 20220.13000.13250.12500.12500.1250624,357
14 Dec 20220.13500.13500.13500.13500.1350145,600
13 Dec 20220.12500.14000.12500.13000.1300706,071
12 Dec 20220.14000.14000.12500.12500.12502,060,437
09 Dec 20220.14000.14500.14000.14000.1400719,032
08 Dec 20220.15000.15000.14000.14000.1400464,653
07 Dec 20220.15000.16000.15000.15000.1500139,494
06 Dec 20220.15500.16000.15000.15000.1500142,246
05 Dec 20220.15500.16000.15000.15500.1550186,456
02 Dec 20220.15500.16000.15500.15500.1550142,942
01 Dec 20220.15000.16000.14500.16000.16001,000,998
30 Nov 20220.15000.15000.14500.14500.145031,741
29 Nov 20220.14500.15000.14250.15000.1500352,375
28 Nov 20220.14500.14500.14000.14250.1425146,245
25 Nov 20220.14000.14500.14000.14500.1450323,064
24 Nov 20220.14500.15000.14000.14000.1400387,716
23 Nov 20220.14500.15000.14500.15000.1500116,283
22 Nov 20220.14500.15000.14500.14500.1450257,145
21 Nov 20220.14000.15000.14000.15000.1500368,398
18 Nov 20220.14500.14500.14000.14000.1400424,795
17 Nov 20220.15000.15000.14500.14500.1450501,561
16 Nov 20220.15000.15000.14750.15000.1500420,678
15 Nov 20220.15000.15500.15000.15000.1500207,685
14 Nov 20220.15500.15750.15000.15000.1500430,380
11 Nov 20220.15500.16000.15000.15500.1550463,385
10 Nov 20220.15000.15500.15000.15500.155047,249
09 Nov 20220.15000.15000.14500.15000.1500955,826
08 Nov 20220.15500.16000.15000.15500.15501,392,163
07 Nov 20220.16000.16000.15500.15500.1550170,425
04 Nov 20220.16000.16000.15000.15500.1550892,759
03 Nov 20220.17000.17000.16000.16000.1600358,163
02 Nov 20220.16000.16500.16000.16500.1650384,526
01 Nov 20220.16000.16000.15500.16000.1600198,336
31 Oct 20220.17000.17000.15500.16000.1600945,595
28 Oct 20220.16000.16250.15750.16000.1600742,286
27 Oct 20220.16000.16750.16000.16000.1600584,515
26 Oct 20220.17000.17000.16500.16500.1650295,848
25 Oct 20220.17000.17000.16500.16500.1650384,223
24 Oct 20220.17000.17000.16500.16500.16501,148,226
21 Oct 20220.17000.17000.16500.17000.1700326,771
20 Oct 20220.18000.18000.17000.17000.1700483,615
19 Oct 20220.17500.18000.17000.18000.1800421,729
18 Oct 20220.17000.18000.17000.17000.1700381,264
17 Oct 20220.17000.17000.16500.16500.1650218,573
14 Oct 20220.16500.17000.16250.16500.1650629,455
13 Oct 20220.17500.17750.16000.16000.16003,020,907
12 Oct 20220.18000.18000.17000.18000.1800788,609
11 Oct 20220.18000.18000.17500.18000.1800586,374
10 Oct 20220.18500.18500.18500.18500.1850-
07 Oct 20220.18500.18500.18500.18500.1850-
06 Oct 20220.18000.18500.18000.18500.1850112,387
05 Oct 20220.17500.18000.17000.17500.17501,316,609
04 Oct 20220.17500.17500.17000.17000.1700504,004
03 Oct 20220.18000.18000.17500.17500.1750857,473
30 Sept 20220.18000.18000.17500.18000.1800867,783
29 Sept 20220.17000.18000.17000.18000.1800804,051
28 Sept 20220.17500.17500.17000.17000.1700846,278
27 Sept 20220.17500.18000.17000.18000.1800797,642
26 Sept 20220.18500.18500.17500.18000.1800683,811
23 Sept 20220.19000.19000.18000.18500.18502,137,571
21 Sept 20220.18500.18500.18000.18500.1850865,419
20 Sept 20220.18500.19000.18250.18500.1850400,611
19 Sept 20220.17500.18500.17500.18000.18001,092,285
16 Sept 20220.18000.18500.17500.17500.1750581,696
15 Sept 20220.18500.19000.18000.18500.1850905,614
14 Sept 20220.18000.19000.18000.19000.19001,292,595
13 Sept 20220.18500.18500.18000.18000.18001,285,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...