Australia markets closed

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630+0.0030 (+5.00%)
At close: 4:11PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.06300.06400.05800.06300.063012,194,102
13 Aug 20200.06300.06300.05900.06000.06009,210,534
12 Aug 20200.05900.06500.05800.06300.06309,183,905
11 Aug 20200.06000.06000.05800.05800.05801,641,225
10 Aug 20200.05800.06100.05800.06000.06003,753,551
07 Aug 20200.05700.05800.05600.05700.05701,464,438
06 Aug 20200.05900.05900.05600.05800.05802,530,572
05 Aug 20200.05800.05800.05700.05800.05801,220,237
04 Aug 20200.05900.06000.05800.05900.05902,745,430
03 Aug 20200.05700.06200.05700.05900.05904,317,798
31 Jul 20200.05700.05800.05600.05600.05601,050,581
30 Jul 20200.05700.05800.05600.05600.05601,502,326
29 Jul 20200.05500.05700.05500.05500.05501,501,661
28 Jul 20200.05700.05750.05600.05700.05702,256,876
27 Jul 20200.06300.06300.05400.05700.05709,060,152
24 Jul 20200.06600.06600.06600.06600.0660-
23 Jul 20200.06300.06700.06300.06600.06601,739,662
22 Jul 20200.06900.07200.06200.06200.06208,425,035
21 Jul 20200.07600.08800.06400.06700.067028,015,213
20 Jul 20200.05800.05800.05800.05800.0580-
17 Jul 20200.05800.06100.05700.05800.05801,841,376
16 Jul 20200.05700.05800.05500.05700.0570699,866
15 Jul 20200.05600.05900.05600.05700.0570545,179
14 Jul 20200.06000.06000.05500.05500.05501,657,354
13 Jul 20200.06200.06300.05900.06000.06001,139,395
10 Jul 20200.06200.06300.06200.06300.0630207,628
09 Jul 20200.06000.06200.05800.06200.0620690,778
08 Jul 20200.06000.06100.05700.05900.05901,151,358
07 Jul 20200.06300.06300.05800.05900.05902,131,070
06 Jul 20200.06500.06800.06000.06300.06302,521,654
03 Jul 20200.06100.06500.06100.06400.06403,164,331
02 Jul 20200.06200.06200.05900.06000.06001,278,610
01 Jul 20200.05300.06100.05300.05800.05802,378,997
30 Jun 20200.05300.05400.05300.05400.05401,248,781
29 Jun 20200.05400.05400.05100.05300.05301,500,283
26 Jun 20200.05400.05600.05300.05600.0560563,184
25 Jun 20200.05700.05700.05300.05400.05401,730,261
24 Jun 20200.05600.06000.05600.05900.05901,809,301
23 Jun 20200.05600.05800.05400.05400.0540589,043
22 Jun 20200.05700.05800.05400.05500.05501,146,942
19 Jun 20200.05600.05900.05600.05700.0570859,326
18 Jun 20200.05600.05700.05400.05700.0570833,809
17 Jun 20200.06000.06100.05700.05700.05701,254,654
16 Jun 20200.05500.05600.05400.05500.0550621,145
15 Jun 20200.05900.05900.05200.05200.05201,321,683
12 Jun 20200.05600.05800.05200.05800.05802,763,113
11 Jun 20200.06400.06600.05900.05900.05902,264,231
10 Jun 20200.06500.06500.06200.06300.06302,629,845
09 Jun 20200.06600.06700.06500.06500.06501,082,408
05 Jun 20200.06700.06700.06400.06600.06602,139,471
04 Jun 20200.06400.06700.06400.06700.06701,317,891
03 Jun 20200.06300.06900.06300.06400.06403,295,178
02 Jun 20200.06800.07400.06100.06300.063010,094,882
01 Jun 20200.05300.06400.05300.06400.06409,167,683
29 May 20200.04800.05100.04800.05100.05101,262,284
28 May 20200.04800.04900.04700.04800.04801,324,536
27 May 20200.05000.05100.04800.04800.04801,958,323
26 May 20200.05900.05900.04900.04900.049016,137,991
25 May 20200.04500.04500.04500.04500.0450-
22 May 20200.04500.04500.04500.04500.0450-
21 May 20200.04500.04500.04500.04500.0450-
20 May 20200.04500.04500.04400.04500.0450893,028
19 May 20200.04400.04600.04400.04500.0450654,745
18 May 20200.04300.04500.04300.04400.0440715,781
15 May 20200.04300.04300.04000.04300.04302,655,656
14 May 20200.04500.04500.04300.04300.0430802,024
13 May 20200.04500.04500.04400.04400.0440537,831
12 May 20200.04500.04500.04300.04400.04401,636,837
11 May 20200.04800.05200.04400.04600.04606,983,649
08 May 20200.04600.04800.04600.04700.04702,090,063
07 May 20200.04400.04700.04400.04700.04702,413,506
06 May 20200.04200.04400.04100.04300.04301,392,495
05 May 20200.04200.04200.04000.04200.0420872,083
04 May 20200.04300.04300.03900.04000.04001,679,587
01 May 20200.04300.04400.03900.04000.04003,523,666
30 Apr 20200.04700.04700.04300.04300.04301,512,431
29 Apr 20200.04700.05000.04500.04600.04601,987,058
28 Apr 20200.04800.04800.04200.04400.04404,461,121
27 Apr 20200.04800.05400.04600.04900.04908,859,226
24 Apr 20200.04100.04700.03800.04400.04405,379,851
23 Apr 20200.04000.04300.04000.04200.04202,967,807
22 Apr 20200.03700.04300.03700.03800.03803,536,630
21 Apr 20200.03700.03700.03500.03500.0350764,304
20 Apr 20200.03700.03700.03600.03600.0360373,608
17 Apr 20200.03500.04000.03500.03700.03702,140,747
16 Apr 20200.03600.03600.03400.03500.03503,520,946
15 Apr 20200.03900.04200.03700.03700.03701,844,700
14 Apr 20200.04100.04200.03800.04200.04201,479,834
09 Apr 20200.03800.04200.03800.04100.04101,578,347
08 Apr 20200.03500.04000.03500.03900.0390911,110
07 Apr 20200.03800.03900.03400.03400.03401,350,805
06 Apr 20200.03000.03600.03000.03400.03401,756,318
03 Apr 20200.02800.03300.02700.03000.03005,304,484
02 Apr 20200.02800.02850.02700.02800.0280837,775
01 Apr 20200.02600.02800.02600.02800.0280829,620
31 Mar 20200.02700.02800.02600.02800.02801,073,890
30 Mar 20200.02700.02700.02700.02700.027035,000
27 Mar 20200.02800.03000.02700.02700.02702,004,307
26 Mar 20200.02500.02900.02500.02700.02701,426,631
25 Mar 20200.02700.02800.02500.02600.0260619,567
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...