Australia markets closed

PYC Therapeutics Limited (PYC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0810+0.0010 (+1.25%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.08300.08300.08000.08100.0810444,040
17 Mar 20240.08300.08900.08000.08000.08009,863,656
14 Mar 20240.08400.08400.08400.08400.0840-
13 Mar 20240.08400.08400.08400.08400.0840-
12 Mar 20240.07710.08400.07710.08400.0840447,570
11 Mar 20240.07910.08100.07710.07710.0771678,288
10 Mar 20240.07910.08100.07860.07910.07912,504,934
07 Mar 20240.08500.08500.08000.08000.0800660,298
06 Mar 20240.08700.08800.08100.08300.08301,283,040
05 Mar 20240.08300.08700.07900.08700.08701,051,731
04 Mar 20240.08000.08100.07800.07900.07901,871,166
03 Mar 20240.07700.08200.07700.08000.08001,307,639
29 Feb 20240.07800.07900.07700.07700.0770469,168
28 Feb 20240.08300.08400.07600.07900.07901,644,108
27 Feb 20240.08000.08300.07900.08300.0830510,545
26 Feb 20240.08000.08000.07900.08000.0800181,683
25 Feb 20240.07700.07900.07700.07900.0790309,732
22 Feb 20240.08000.08000.07700.07700.0770479,847
21 Feb 20240.08000.08200.07800.07800.0780871,908
20 Feb 20240.08500.08500.07800.07900.0790485,068
19 Feb 20240.08300.08500.08000.08500.08501,598,067
18 Feb 20240.08000.08300.07800.08300.0830736,238
15 Feb 20240.08200.08200.07700.07700.0770220,776
14 Feb 20240.07700.08200.07700.08000.08001,223,165
13 Feb 20240.08000.08200.07300.07700.07701,376,284
12 Feb 20240.08300.08400.08000.08000.0800893,767
11 Feb 20240.08300.08300.08200.08300.0830163,319
08 Feb 20240.08400.08800.08000.08100.08101,138,060
07 Feb 20240.08100.08500.08000.08100.0810867,554
06 Feb 20240.08800.08800.08000.08000.0800818,029
05 Feb 20240.08400.08700.08300.08700.0870156,971
04 Feb 20240.09200.09200.08300.08300.08303,549,529
01 Feb 20240.08900.09200.08600.08800.08805,600,877
31 Jan 20240.08000.09000.08000.08800.08801,862,567
30 Jan 20240.07700.08200.07700.08000.0800872,016
29 Jan 20240.08000.08200.07600.07600.0760831,886
28 Jan 20240.08400.08600.07700.08000.0800450,611
24 Jan 20240.07800.08400.07500.08400.08401,549,702
23 Jan 20240.07900.08100.07700.07700.07701,048,120
22 Jan 20240.08200.08300.08000.08000.0800290,997
21 Jan 20240.08500.08500.07800.08300.08301,182,047
18 Jan 20240.09000.09000.08400.08600.08601,806,776
17 Jan 20240.09400.09400.08800.09000.0900611,148
16 Jan 20240.09000.09200.08900.09100.0910472,768
15 Jan 20240.09200.09200.08900.09000.0900471,660
14 Jan 20240.08900.09000.08700.08700.0870981,822
11 Jan 20240.09200.09500.08750.09000.09001,030,764
10 Jan 20240.09200.10000.09000.09100.09101,843,282
09 Jan 20240.09400.09400.09300.09300.093052,151
08 Jan 20240.09700.09800.09500.09500.0950410,948
07 Jan 20240.09300.09500.09200.09400.09401,954,432
04 Jan 20240.09800.09800.09300.09300.0930902,576
03 Jan 20240.10000.10500.09700.09700.09701,929,565
02 Jan 20240.10500.11000.10000.10000.10001,102,305
01 Jan 20240.11500.11500.10000.10000.10002,800,712
28 Dec 20230.10500.11000.10500.11000.1100306,666
27 Dec 20230.10000.11000.10000.11000.1100298,895
26 Dec 20230.11000.11000.10000.11000.11001,081,188
21 Dec 20230.10500.10750.10000.10000.1000455,040
20 Dec 20230.10000.10500.10000.10500.1050751,227
19 Dec 20230.09300.10250.09300.10000.10002,810,422
18 Dec 20230.09900.10000.09200.09200.0920861,640
17 Dec 20230.10500.10500.09900.09900.09901,369,304
14 Dec 20230.10500.10500.09800.09900.09901,168,507
13 Dec 20230.10000.10500.09900.10000.10001,555,688
12 Dec 20230.10000.10500.09700.10000.10001,609,905
11 Dec 20230.10500.10500.10000.10000.1000830,172
10 Dec 20230.11000.11500.10500.10500.10501,119,426
07 Dec 20230.11000.11000.10000.10500.1050897,757
06 Dec 20230.10000.11500.10000.10500.10503,467,191
05 Dec 20230.09900.10500.09800.10000.10001,788,575
04 Dec 20230.10000.10000.09400.09800.09802,409,590
03 Dec 20230.11000.11500.09600.09700.09705,334,026
30 Nov 20230.10000.11000.09300.11000.110010,496,918
29 Nov 20230.08700.10500.08600.09400.09409,134,647
28 Nov 20230.08200.08600.08200.08600.08604,114,717
27 Nov 20230.08300.08650.08100.08200.08204,289,098
26 Nov 20230.08100.08200.07900.08200.08201,929,109
23 Nov 20230.07800.08100.07800.08000.08002,566,145
22 Nov 20230.07800.07900.07700.07900.07901,483,243
21 Nov 20230.07700.07800.07400.07600.07601,029,870
20 Nov 20230.08000.08000.07700.07700.07703,075,440
19 Nov 20230.07600.07800.07300.07600.07601,816,521
16 Nov 20230.07200.07400.07100.07300.07302,458,909
15 Nov 20230.07500.07600.07100.07100.07102,365,924
14 Nov 20230.07100.07200.07000.07100.07101,916,069
13 Nov 20230.07000.07000.06800.07000.07001,385,631
12 Nov 20230.07000.07500.06800.06800.06805,744,025
09 Nov 20230.06000.06600.05950.06600.06603,820,471
08 Nov 20230.06100.06200.05900.05900.05902,367,775
07 Nov 20230.06000.06000.05900.06000.06001,286,684
06 Nov 20230.05800.06000.05600.05900.0590831,003
05 Nov 20230.05800.05900.05700.05850.05851,154,484
02 Nov 20230.05700.05750.05600.05600.0560100,385
01 Nov 20230.05700.05700.05600.05600.0560536,627
31 Oct 20230.05600.05800.05600.05700.0570290,157
30 Oct 20230.05700.05700.05700.05700.05703,928
29 Oct 20230.05900.05900.05800.05800.05802,640,797
26 Oct 20230.05800.05900.05800.05900.0590236,958
25 Oct 20230.05800.06000.05800.06000.0600914,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...