Australia markets open in 5 hours 57 minutes

PYC Therapeutics Limited (PYC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0050 (+2.86%)
At close: 04:10PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20240.17500.18000.17000.18000.18002,381,321
10 Oct 20240.17500.18000.17000.18000.18002,381,321
09 Oct 20240.17000.17500.17000.17500.1750753,007
08 Oct 20240.17000.17250.16500.17000.1700921,311
07 Oct 20240.17000.17500.16500.17000.17001,076,335
04 Oct 20240.18000.18000.17000.17000.17002,405,481
03 Oct 20240.18000.18500.17500.18500.18503,415,845
02 Oct 20240.17000.18000.17000.17500.17501,287,072
01 Oct 20240.17500.17500.17000.17000.17001,643,613
30 Sept 20240.18000.18000.17000.17000.17003,013,227
27 Sept 20240.18000.18500.17500.18000.18003,798,892
26 Sept 20240.16000.18500.15500.18000.180023,592,393
25 Sept 20240.15000.15500.14500.15500.15504,370,530
24 Sept 20240.15000.15000.14000.15000.150086,354,940
23 Sept 20240.14500.15000.14000.15000.15001,929,802
20 Sept 20240.14500.14500.13500.14000.14003,448,118
19 Sept 20240.14500.14500.14000.14500.1450764,326
18 Sept 20240.14500.14500.13500.14500.14504,470,120
17 Sept 20240.13500.15000.13500.14500.14508,003,716
16 Sept 20240.14500.14500.13500.13500.13501,834,695
13 Sept 20240.14000.14500.13500.14500.14504,887,011
12 Sept 20240.13000.14500.12500.14500.14504,832,500
11 Sept 20240.12500.13500.12500.13000.13001,605,283
10 Sept 20240.12000.13000.12000.13000.13001,966,228
09 Sept 20240.12000.12500.12000.12000.12002,315,010
06 Sept 20240.12250.12250.11500.11500.11501,506,333
05 Sept 20240.12000.12500.12000.12500.1250981,075
04 Sept 20240.12000.13000.11500.12500.12501,723,850
03 Sept 20240.13000.13000.11500.12000.12002,533,683
02 Sept 20240.14000.14000.12500.13000.13004,365,235
30 Aug 20240.14000.14500.13000.14000.140010,388,565
29 Aug 20240.13500.14000.12500.13000.13004,831,593
28 Aug 20240.13000.13500.12500.13500.13502,278,998
27 Aug 20240.13000.13750.12500.13000.13003,598,205
26 Aug 20240.12000.13000.11500.13000.13003,694,853
23 Aug 20240.12000.12500.11000.11000.11003,159,475
22 Aug 20240.11000.12500.11000.12000.12002,839,576
21 Aug 20240.10500.11000.10000.11000.11003,347,757
20 Aug 20240.10000.10750.09900.10500.10502,818,693
19 Aug 20240.10500.10500.09900.10000.10002,934,746
16 Aug 20240.10500.10750.10250.10500.10504,009,764
15 Aug 20240.11000.11000.10000.10000.10002,833,342
14 Aug 20240.10500.11000.10000.10500.10503,847,798
13 Aug 20240.10500.10750.10000.10500.10501,791,458
12 Aug 20240.10500.11000.10500.10500.1050931,958
09 Aug 20240.10000.11000.10000.11000.11001,761,242
08 Aug 20240.10000.10250.09900.10000.10002,127,423
07 Aug 20240.10250.10250.10000.10000.1000134,077
06 Aug 20240.10000.10250.09900.10000.10001,443,134
05 Aug 20240.09500.10500.09500.09700.09705,029,021
02 Aug 20240.09600.09700.09400.09700.09702,765,276
01 Aug 20240.09800.10000.09600.09600.09601,716,521
31 July 20240.09500.09600.09000.09400.09404,599,658
30 July 20240.10000.10500.09500.09500.09503,311,380
29 July 20240.10000.10500.09800.10000.10005,169,178
26 July 20240.10500.10750.10250.10500.10501,664,393
25 July 20240.10500.11000.10500.10500.1050278,955
24 July 20240.11000.11000.10500.11000.1100348,588
23 July 20240.11000.11000.10500.11000.11003,030,922
22 July 20240.11000.11250.10500.10500.10504,975,911
19 July 20240.11500.11750.11000.11000.11002,621,347
18 July 20240.12000.12500.11500.11500.11505,065,815
17 July 20240.12500.12500.12000.12000.12002,004,015
16 July 20240.13000.13000.12000.12000.12001,538,532
15 July 20240.13000.13500.12500.13000.1300524,413
12 July 20240.12500.13000.12000.13000.13003,255,204
11 July 20240.13000.13000.12500.12500.1250360,963
10 July 20240.12500.12500.12000.12500.12502,028,390
09 July 20240.12500.13250.12000.12000.12005,016,547
08 July 20240.13000.13250.12500.12500.12503,753,788
05 July 20240.13500.13500.12500.13000.1300137,767
04 July 20240.12500.13500.12000.13000.13002,394,685
03 July 20240.11500.12000.11500.12000.1200937,573
02 July 20240.12500.12500.11750.12000.12002,273,390
01 July 20240.12500.13000.12000.12000.12002,053,756
28 June 20240.12500.12500.12000.12000.12001,515,830
27 June 20240.12250.12500.11750.12000.1200901,253
26 June 20240.12500.12500.11500.12500.12501,189,354
25 June 20240.12000.12500.12000.12000.12002,973,004
24 June 20240.13500.13500.12000.12000.12005,132,936
21 June 20240.13500.13500.12500.13500.13507,025,733
20 June 20240.13000.13500.12500.13500.135019,060,081
19 June 20240.10500.12000.10500.11500.11507,975,384
18 June 20240.10500.11000.10500.10500.10501,625,311
17 June 20240.10500.11000.10250.11000.11001,074,467
14 June 20240.11000.11000.10250.10500.10501,808,824
13 June 20240.10000.11000.10000.10500.10502,997,698
12 June 20240.10500.10500.10000.10000.10001,916,312
11 June 20240.11000.11000.10500.10500.10501,505,245
07 June 20240.11000.11000.10000.11000.11004,019,297
06 June 20240.10500.10500.10000.10000.1000940,879
05 June 20240.10000.10500.10000.10500.10503,033,624
04 June 20240.10000.10500.10000.10500.10501,534,735
03 June 20240.10000.10500.09900.10000.10003,496,629
31 May 20240.10500.10500.09700.10500.10505,385,629
30 May 20240.10500.11000.10000.10000.10001,941,967
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...