Australia markets open in 3 hours 1 minute

PYC Therapeutics Limited (PYC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.10500.11000.10500.11000.11003,310,384
28 May 20240.11500.11500.10250.10500.10503,786,755
27 May 20240.11500.12000.11250.11500.11502,741,730
24 May 20240.12000.12500.11500.12000.120011,131,645
23 May 20240.10500.12500.10500.12000.12006,338,443
22 May 20240.10500.11000.10000.10500.10503,706,943
21 May 20240.10500.11000.09800.10500.10508,043,819
20 May 20240.10500.10500.10000.10000.10006,752,260
17 May 20240.09900.10500.09900.10000.10005,868,017
16 May 20240.10500.10500.09700.09700.097022,806,755
15 May 20240.10000.10500.09900.10500.10501,524,799
14 May 20240.10000.10000.09700.10000.10001,277,219
13 May 20240.10500.10500.09400.09500.09501,897,868
10 May 20240.10000.10500.09800.10000.1000977,647
09 May 20240.10000.10500.09500.09600.09601,928,464
08 May 20240.11000.11000.09900.10000.10003,017,633
07 May 20240.11000.11500.10000.11000.11002,048,046
06 May 20240.11000.12000.10250.11000.11007,002,112
03 May 20240.10500.11000.10000.10500.10503,354,313
02 May 20240.09800.10500.09800.10000.10001,503,325
01 May 20240.09900.10250.09700.09700.09702,957,338
30 Apr 20240.09300.09800.09100.09700.09709,090,724
29 Apr 20240.09400.09600.09200.09200.09202,165,002
26 Apr 20240.09400.09400.09000.09200.0920437,537
24 Apr 20240.09200.09400.09000.09300.0930564,511
23 Apr 20240.09000.09400.08900.09400.0940747,972
22 Apr 20240.09600.10000.08900.09000.09005,146,687
19 Apr 20240.09600.09800.09100.09100.09102,313,899
18 Apr 20240.09400.10000.09300.09500.09503,568,817
17 Apr 20240.09400.09400.09200.09300.0930781,267
16 Apr 20240.09700.09700.09100.09100.09102,618,946
15 Apr 20240.09600.10000.09500.09600.09602,791,774
12 Apr 20240.10000.10500.09600.09600.09601,652,561
11 Apr 20240.09400.10000.09400.10000.10002,679,715
10 Apr 20240.09300.10000.09200.09200.09202,755,505
09 Apr 20240.08900.09400.08600.09400.09401,887,633
08 Apr 20240.09000.09100.08600.08600.08602,749,985
05 Apr 20240.09500.09500.09000.09300.09302,402,148
04 Apr 20240.08500.09700.08500.09500.09506,334,774
03 Apr 20240.08300.08600.08300.08500.08502,966,910
02 Apr 20240.08300.08600.08300.08500.08502,210,839
28 Mar 20240.08300.08300.08200.08200.08201,710,042
27 Mar 20240.08100.08400.08100.08300.0830700,058
26 Mar 20240.08200.08400.08100.08100.08101,907,312
25 Mar 20240.08300.08400.08100.08200.08201,852,415
22 Mar 20240.08200.08400.08200.08400.0840436,808
21 Mar 20240.08200.08500.08100.08400.08403,028,620
20 Mar 20240.08300.08300.07900.08300.08303,405,908
19 Mar 20240.08300.08300.08000.08100.0810444,040
18 Mar 20240.08300.08900.08000.08000.08009,863,656
15 Mar 20240.08400.08400.08400.08400.0840-
14 Mar 20240.08400.08400.08400.08400.0840-
13 Mar 20240.07710.08400.07710.08400.0840447,570
12 Mar 20240.07910.08100.07710.07710.0771678,288
11 Mar 20240.07910.08100.07860.07910.07912,504,934
08 Mar 20240.08500.08500.08000.08000.0800660,298
07 Mar 20240.08700.08800.08100.08300.08301,283,040
06 Mar 20240.08300.08700.07900.08700.08701,051,731
05 Mar 20240.08000.08100.07800.07900.07901,871,166
04 Mar 20240.07700.08200.07700.08000.08001,307,639
01 Mar 20240.07800.07900.07700.07700.0770469,168
29 Feb 20240.08300.08400.07600.07900.07901,644,108
28 Feb 20240.08000.08300.07900.08300.0830510,545
27 Feb 20240.08000.08000.07900.08000.0800181,683
26 Feb 20240.07700.07900.07700.07900.0790309,732
23 Feb 20240.08000.08000.07700.07700.0770479,847
22 Feb 20240.08000.08200.07800.07800.0780871,908
21 Feb 20240.08500.08500.07800.07900.0790485,068
20 Feb 20240.08300.08500.08000.08500.08501,598,067
19 Feb 20240.08000.08300.07800.08300.0830736,238
16 Feb 20240.08200.08200.07700.07700.0770220,776
15 Feb 20240.07700.08200.07700.08000.08001,223,165
14 Feb 20240.08000.08200.07300.07700.07701,376,284
13 Feb 20240.08300.08400.08000.08000.0800893,767
12 Feb 20240.08300.08300.08200.08300.0830163,319
09 Feb 20240.08400.08800.08000.08100.08101,138,060
08 Feb 20240.08100.08500.08000.08100.0810867,554
07 Feb 20240.08800.08800.08000.08000.0800818,029
06 Feb 20240.08400.08700.08300.08700.0870156,971
05 Feb 20240.09200.09200.08300.08300.08303,549,529
02 Feb 20240.08900.09200.08600.08800.08805,600,877
01 Feb 20240.08000.09000.08000.08800.08801,862,567
31 Jan 20240.07700.08200.07700.08000.0800872,016
30 Jan 20240.08000.08200.07600.07600.0760831,886
29 Jan 20240.08400.08600.07700.08000.0800450,611
25 Jan 20240.07800.08400.07500.08400.08401,549,702
24 Jan 20240.07900.08100.07700.07700.07701,048,120
23 Jan 20240.08200.08300.08000.08000.0800290,997
22 Jan 20240.08500.08500.07800.08300.08301,182,047
19 Jan 20240.09000.09000.08400.08600.08601,806,776
18 Jan 20240.09400.09400.08800.09000.0900611,148
17 Jan 20240.09000.09200.08900.09100.0910472,768
16 Jan 20240.09200.09200.08900.09000.0900471,660
15 Jan 20240.08900.09000.08700.08700.0870981,822
12 Jan 20240.09200.09500.08750.09000.09001,030,764
11 Jan 20240.09200.10000.09000.09100.09101,843,282
10 Jan 20240.09400.09400.09300.09300.093052,151
09 Jan 20240.09700.09800.09500.09500.0950410,948
08 Jan 20240.09300.09500.09200.09400.09401,954,432
05 Jan 20240.09800.09800.09300.09300.0930902,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...