Australia markets open in 1 hour 7 minutes

Prescient Therapeutics Limited (PTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700+0.0050 (+3.03%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 June 20220.16000.17000.16000.17000.1700384,963
27 June 20220.16000.16500.15000.16500.1650867,617
24 June 20220.13500.16500.13500.16000.16001,570,260
23 June 20220.14000.14000.13000.13000.13002,493,960
22 June 20220.16000.16000.14000.14000.14002,173,702
21 June 20220.16500.17000.15500.16000.16001,127,824
20 June 20220.17000.17500.16000.16000.16001,376,250
17 June 20220.18500.18500.17000.17000.1700880,269
16 June 20220.17500.19000.17500.18000.1800811,062
15 June 20220.17500.18000.17000.17000.1700741,524
14 June 20220.17000.17500.15500.16500.16502,394,725
10 June 20220.18000.19500.18000.19000.19001,641,848
09 June 20220.19000.19000.18000.18000.18001,476,024
08 June 20220.25000.25500.19000.19000.19005,198,713
07 June 20220.20500.22000.19750.22000.22002,167,576
06 June 20220.18000.20000.18000.20000.20001,634,055
03 June 20220.18500.19000.18000.18000.1800923,747
02 June 20220.17500.19000.17250.18500.18501,943,428
01 June 20220.17000.17500.17000.17500.1750125,759
31 May 20220.17500.17500.17000.17000.1700358,671
30 May 20220.17000.18000.17000.17500.1750418,495
27 May 20220.18000.18000.16500.16500.1650578,759
26 May 20220.16500.18000.16500.17500.17501,167,774
25 May 20220.16250.16500.16000.16500.1650266,109
24 May 20220.16500.16500.16000.16500.1650738,708
23 May 20220.15500.16500.15250.16500.16501,172,159
20 May 20220.15500.15500.15000.15500.1550630,624
19 May 20220.14000.15500.13750.15000.15001,252,553
18 May 20220.15000.15000.14500.14500.1450595,050
17 May 20220.15500.15500.14750.15000.15001,117,197
16 May 20220.16000.16500.15000.15000.1500871,203
13 May 20220.14500.16000.14000.16000.1600749,056
12 May 20220.15000.15000.14000.14500.1450816,946
11 May 20220.14500.15000.13500.15000.15001,708,951
10 May 20220.15000.16000.14000.14500.14503,705,981
09 May 20220.13000.17250.12750.16000.160011,392,842
06 May 20220.12000.12500.11500.12500.12501,553,703
05 May 20220.12500.13250.12500.12500.12501,156,289
04 May 20220.13500.13500.12000.12000.12001,487,524
03 May 20220.13000.14750.12750.13000.13003,214,026
02 May 20220.12500.13500.12500.12500.12501,398,882
29 Apr 20220.13000.13500.13000.13000.1300700,091
28 Apr 20220.12500.13000.12500.13000.1300507,736
27 Apr 20220.12500.13500.12000.12500.1250905,716
26 Apr 20220.12500.12500.11500.12500.12502,654,345
22 Apr 20220.14000.14000.13000.13000.13001,339,592
21 Apr 20220.13500.14000.13500.14000.140094,473
20 Apr 20220.14000.14000.13750.14000.1400522,000
19 Apr 20220.14000.14000.13500.14000.1400120,726
14 Apr 20220.14000.14500.13750.14000.1400764,036
13 Apr 20220.14000.14500.13500.14500.1450666,193
12 Apr 20220.14500.14500.14000.14500.14501,338,578
11 Apr 20220.14500.15000.14000.14500.14501,510,198
08 Apr 20220.14500.15000.14000.14000.14001,890,948
07 Apr 20220.15500.15500.14500.14500.1450857,220
06 Apr 20220.15000.15500.14750.15500.1550850,976
05 Apr 20220.14500.16000.14500.15500.15502,201,338
04 Apr 20220.15500.16750.15000.15000.15002,260,880
01 Apr 20220.14500.16000.14000.15500.15501,879,157
31 Mar 20220.15500.15500.14500.14500.14501,257,159
30 Mar 20220.15500.16000.15000.15000.1500878,068
29 Mar 20220.15000.15500.15000.15500.1550521,433
28 Mar 20220.16000.16000.15000.15000.15002,245,893
25 Mar 20220.17000.17000.16000.16000.16001,558,754
24 Mar 20220.16000.17000.16000.17000.1700808,361
23 Mar 20220.16000.16500.16000.16000.1600664,090
22 Mar 20220.17500.17500.16000.16000.1600974,831
21 Mar 20220.18000.18000.17500.17500.1750820,609
18 Mar 20220.17500.18000.16500.18000.1800580,951
17 Mar 20220.16000.17000.16000.17000.1700613,009
16 Mar 20220.16000.16000.15500.16000.1600163,894
15 Mar 20220.16000.16500.15000.16000.16001,975,509
14 Mar 20220.16500.17500.16000.16500.1650677,785
11 Mar 20220.16500.17250.16500.16500.1650608,490
10 Mar 20220.16500.17000.16500.17000.1700649,846
09 Mar 20220.15500.16500.15500.16500.16501,378,390
08 Mar 20220.15500.16000.15500.15500.15502,207,546
07 Mar 20220.17500.17500.15750.16500.16502,152,868
04 Mar 20220.19000.19000.16500.17500.17501,123,850
03 Mar 20220.19000.19500.18000.18500.18501,431,908
02 Mar 20220.18500.19500.18000.19000.19001,727,448
01 Mar 20220.16000.18500.16000.18500.18502,124,835
28 Feb 20220.16500.16500.15500.15500.15501,341,365
25 Feb 20220.15000.16500.15000.16000.16002,620,792
24 Feb 20220.16000.16500.15000.15000.15002,185,773
23 Feb 20220.15000.16500.15000.16500.16502,301,668
22 Feb 20220.18000.18000.15000.15000.15006,536,899
21 Feb 20220.19500.19500.17500.18000.18001,917,782
18 Feb 20220.19000.19000.18500.19000.1900863,915
17 Feb 20220.19500.20000.19000.20000.2000326,962
16 Feb 20220.19000.20500.18500.19500.19501,235,909
15 Feb 20220.19000.19000.18250.19000.19001,012,578
14 Feb 20220.20000.20500.19000.19000.1900948,984
11 Feb 20220.20500.21000.20000.20500.2050787,404
10 Feb 20220.19500.20500.19000.20500.2050419,005
09 Feb 20220.19000.20000.19000.19500.1950665,466
08 Feb 20220.19500.20000.18500.19000.19002,220,108
07 Feb 20220.20500.20500.19500.19500.19501,486,066
04 Feb 20220.21000.21000.20500.21000.2100309,061
03 Feb 20220.21000.21500.20000.21000.21001,068,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...