Australia markets closed

PYC Therapeutics Limited (PYC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0730+0.0030 (+4.29%)
At close: 03:55PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.07100.07800.07100.07300.0730798,307
26 May 20220.06600.07200.06500.07000.07002,832,463
25 May 20220.06700.07100.06100.06900.06902,185,158
24 May 20220.07300.07300.06900.07100.0710460,778
23 May 20220.07300.07300.07100.07200.072010,029
20 May 20220.07200.07200.07100.07100.0710186,633
19 May 20220.07000.07300.07000.07200.0720128,798
18 May 20220.07800.07800.07300.07300.0730450,017
17 May 20220.07700.08000.07600.08000.0800279,050
16 May 20220.08100.08300.08000.08100.08101,041,154
13 May 20220.08100.08100.08100.08100.0810-
12 May 20220.08300.08300.08100.08100.081015,700
11 May 20220.08200.08200.08200.08200.0820309,876
10 May 20220.08400.08600.08100.08100.0810894,061
09 May 20220.08100.08600.08100.08400.08401,236,690
06 May 20220.08100.08100.08000.08100.0810449,964
05 May 20220.08500.08700.08400.08400.0840142,155
04 May 20220.08700.08800.08100.08100.08101,391,034
03 May 20220.08900.09000.08800.08800.0880495,258
02 May 20220.09000.09000.09000.09000.090039,989
29 Apr 20220.09000.09200.08800.08800.0880109,717
28 Apr 20220.09100.09100.09100.09100.09101,043
27 Apr 20220.09200.09400.08950.09100.09101,003,885
26 Apr 20220.09300.09350.09000.09200.0920345,497
22 Apr 20220.09500.09500.09500.09500.095057,903
21 Apr 20220.09700.09700.09700.09700.0970155,257
20 Apr 20220.09600.09600.09500.09500.0950201,357
19 Apr 20220.10000.10000.09700.09700.097069,207
14 Apr 20220.09300.10000.09300.10000.1000888,388
13 Apr 20220.09200.09500.09200.09500.0950226,702
12 Apr 20220.09500.09500.09200.09200.092025,637
11 Apr 20220.09500.09500.09500.09500.095015,500
08 Apr 20220.09000.10000.08950.09500.09501,920,773
07 Apr 20220.09200.09200.09000.09000.0900285,831
06 Apr 20220.09300.09300.09200.09200.0920224,857
05 Apr 20220.09200.09400.08800.09200.09201,221,294
04 Apr 20220.09500.09500.09200.09200.0920625,466
01 Apr 20220.09200.09700.09200.09700.0970507,082
31 Mar 20220.09500.09800.08900.08900.0890623,132
30 Mar 20220.09900.09900.09800.09800.0980200,057
29 Mar 20220.09650.09650.09500.09500.095064,426
28 Mar 20220.09700.09900.09600.09900.0990158,033
25 Mar 20220.09900.11000.09700.09700.0970526,771
24 Mar 20220.09200.09900.09200.09600.0960574,282
23 Mar 20220.09200.09200.09200.09200.0920-
22 Mar 20220.09600.09700.09200.09200.0920380,281
21 Mar 20220.09300.09800.09300.09800.0980101,636
18 Mar 20220.09200.09200.09100.09200.0920385,153
17 Mar 20220.09100.10000.09100.09200.09201,834,896
16 Mar 20220.08900.09100.08900.09100.0910212,667
15 Mar 20220.08900.09000.08900.08900.0890409,492
14 Mar 20220.09400.09400.08700.09000.09002,009,005
11 Mar 20220.09800.09800.09400.09400.09401,338,662
10 Mar 20220.09700.09800.09500.09500.09501,475,838
09 Mar 20220.09600.09800.09500.09500.0950293,823
08 Mar 20220.09600.09700.09500.09700.0970891,490
07 Mar 20220.09900.09900.09600.09600.0960872,815
04 Mar 20220.09900.10500.09500.10500.1050329,294
03 Mar 20220.09700.09800.09700.09700.0970724,641
02 Mar 20220.09700.10000.09600.09700.09701,683,428
01 Mar 20220.09800.10000.09700.09700.09702,428,858
28 Feb 20220.10000.10500.09800.09800.09803,359,369
25 Feb 20220.10000.10250.09500.10000.10003,064,839
24 Feb 20220.10750.11000.10000.10000.10001,917,301
23 Feb 20220.11000.11000.10500.11000.1100645,449
22 Feb 20220.11500.11500.10500.10500.10502,518,361
21 Feb 20220.11500.11500.11500.11500.1150592,275
18 Feb 20220.12000.12500.11500.11500.11502,562,755
17 Feb 20220.11500.12500.11500.12000.12004,349,521
16 Feb 20220.12000.12000.11500.11500.1150338,304
15 Feb 20220.12500.12500.11500.11500.1150569,762
14 Feb 20220.12000.12000.12000.12000.1200344,858
11 Feb 20220.12500.12500.12000.12000.1200715,899
10 Feb 20220.12000.12500.12000.12500.1250793,493
09 Feb 20220.13000.13000.12000.12000.12002,276,084
08 Feb 20220.13000.13000.12000.13000.13001,084,461
07 Feb 20220.11500.13000.11500.12000.1200946,383
04 Feb 20220.12000.12000.11500.11500.1150513,752
03 Feb 20220.12500.12500.11500.11500.1150358,146
02 Feb 20220.12500.12500.12000.12000.120010,451
01 Feb 20220.12500.13000.12500.13000.130020,553
31 Jan 20220.13000.13000.11500.13000.13001,519,602
28 Jan 20220.12000.13000.12000.13000.1300275,753
27 Jan 20220.12000.12000.12000.12000.1200509,025
25 Jan 20220.12000.13000.11500.11500.11505,143,002
24 Jan 20220.13000.13000.12500.13000.13002,174,272
21 Jan 20220.13000.13000.12500.13000.130028,451
20 Jan 20220.13000.13000.12500.13000.13001,738,760
19 Jan 20220.13000.13500.13000.13500.13502,441,348
18 Jan 20220.13500.14000.12500.12500.12501,494,527
17 Jan 20220.14000.14000.13000.13500.135019,777,451
14 Jan 20220.13500.14000.13500.14000.14001,664,892
13 Jan 20220.13000.14000.12500.14000.14004,008,768
12 Jan 20220.13500.13500.13000.13000.130027,672
11 Jan 20220.13500.13500.13000.13000.130082,395
10 Jan 20220.13000.13500.13000.13500.13502,254,881
07 Jan 20220.14500.14500.13000.13000.1300222,844
06 Jan 20220.13000.14500.13000.14000.14001,022,913
05 Jan 20220.13000.13000.13000.13000.1300437,858
04 Jan 20220.13250.13500.12500.13000.13001,582,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...