Australia markets closed

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0580+0.0010 (+1.75%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.05700.05800.05500.05800.0580831,801
23 Apr 20240.06000.06000.05700.05700.05701,352,607
22 Apr 20240.06000.06000.05800.05900.0590725,004
19 Apr 20240.06200.06200.05800.05900.0590531,255
18 Apr 20240.06000.06200.05700.06200.0620940,943
17 Apr 20240.05700.05950.05700.05900.0590332,290
16 Apr 20240.06000.06100.05700.05700.05701,342,103
15 Apr 20240.06000.06100.05900.05900.0590273,328
12 Apr 20240.06300.06300.06200.06200.0620259,962
11 Apr 20240.06300.06300.06000.06300.0630914,681
10 Apr 20240.06500.06500.06300.06400.0640396,851
09 Apr 20240.06600.06600.06200.06200.0620742,756
08 Apr 20240.05900.06500.05900.06500.06502,210,410
05 Apr 20240.05900.06100.05700.05700.05701,249,956
04 Apr 20240.05500.05800.05400.05800.05803,158,309
03 Apr 20240.05400.05500.05400.05400.0540204,875
02 Apr 20240.05500.05500.05300.05300.0530374,659
28 Mar 20240.05100.05500.05100.05500.0550706,563
27 Mar 20240.05100.05100.04950.05000.0500347,761
26 Mar 20240.04800.05200.04800.05200.0520373,114
25 Mar 20240.05200.05200.04800.04800.0480251,990
22 Mar 20240.05200.05200.05000.05000.0500618,257
21 Mar 20240.05300.05400.05200.05200.0520388,431
20 Mar 20240.05200.05500.05200.05200.052076,827
19 Mar 20240.05600.05600.05200.05200.0520201,609
18 Mar 20240.05700.05700.05300.05300.0530476,651
15 Mar 20240.05700.05700.05200.05700.05701,000,037
14 Mar 20240.05600.05900.05600.05700.0570561,477
13 Mar 20240.05500.05700.05400.05600.05601,192,967
12 Mar 20240.05100.05700.05100.05400.05402,144,788
11 Mar 20240.05300.05300.05000.05000.0500623,411
08 Mar 20240.05100.05700.04900.05100.05107,078,549
07 Mar 20240.04600.05300.04600.05000.05006,420,665
06 Mar 20240.04500.04600.04400.04500.04502,412,939
05 Mar 20240.04800.04900.04500.04500.04501,583,292
04 Mar 20240.04900.04900.04600.04650.04651,332,467
01 Mar 20240.04800.05000.04800.05000.0500483,660
29 Feb 20240.04700.04800.04600.04700.0470334,938
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...