Australia markets closed

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
At close: 03:57PM AEDT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.15500.16000.15000.15500.155084,499
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
12 Sept 20220.18500.18750.18500.18500.1850259,771
09 Sept 20220.19500.19500.18500.19000.19001,176,670
08 Sept 20220.19000.20500.19000.19500.19501,472,621
07 Sept 20220.18000.19000.18000.19000.19001,914,104
06 Sept 20220.17500.18000.17500.18000.180084,579
05 Sept 20220.17500.18000.17000.17000.17001,276,047
02 Sept 20220.18000.18000.17500.17500.1750107,637
01 Sept 20220.18000.18000.17500.18000.180014,421
31 Aug 20220.17500.18000.17250.18000.18001,375,628
30 Aug 20220.17500.18000.17500.18000.1800940,372
29 Aug 20220.18000.18000.17250.17500.17501,831,336
26 Aug 20220.18500.19000.18500.18500.1850530,380
25 Aug 20220.18000.18500.18000.18000.1800957,103
24 Aug 20220.21000.21500.17500.17500.17504,459,147
23 Aug 20220.20500.22000.19750.21000.21002,308,645
22 Aug 20220.20500.22500.20000.21500.21504,806,338
19 Aug 20220.19000.21500.19000.20000.20005,340,885
18 Aug 20220.18000.19000.17000.18500.18501,243,794
17 Aug 20220.18500.18500.17500.17500.1750639,559
16 Aug 20220.18500.18500.17500.18000.1800415,875
15 Aug 20220.17500.18500.17500.18500.1850409,095
12 Aug 20220.17000.17500.17000.17000.1700642,304
11 Aug 20220.17000.17500.17000.17500.175091,583
10 Aug 20220.16500.17500.16500.16500.1650456,050
09 Aug 20220.16250.17500.16250.17500.17501,272,802
08 Aug 20220.16500.16750.15750.16500.16501,752,590
05 Aug 20220.16500.17000.16500.17000.1700636,960
04 Aug 20220.17000.17000.16000.17000.1700713,786
03 Aug 20220.17000.17000.16500.16500.1650622,205
02 Aug 20220.18000.18500.17000.17000.17001,002,861
01 Aug 20220.19000.19500.18000.18000.1800584,799
29 July 20220.19000.19500.18500.18500.1850496,709
28 July 20220.18500.19000.18500.19000.1900149,019
27 July 20220.18500.19000.18000.18500.1850286,434
26 July 20220.18000.19000.17500.18000.1800879,054
25 July 20220.17500.18000.17500.17750.1775518,169
22 July 20220.17000.18000.17000.18000.1800535,301
21 July 20220.17000.17500.17000.17000.1700457,401
20 July 20220.17000.17000.16500.16500.1650247,162
19 July 20220.17000.18000.16500.16500.1650956,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...