Australia markets closed

PYC Therapeutics Limited (PYC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0910-0.0040 (-4.21%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Jan 20240.10000.10500.09700.09700.09701,929,565
03 Jan 20240.10500.11000.10000.10000.10001,102,305
02 Jan 20240.11500.11500.10000.10000.10002,800,712
29 Dec 20230.10500.11000.10500.11000.1100306,666
28 Dec 20230.10000.11000.10000.11000.1100298,895
27 Dec 20230.11000.11000.10000.11000.11001,081,188
22 Dec 20230.10500.10750.10000.10000.1000455,040
21 Dec 20230.10000.10500.10000.10500.1050751,227
20 Dec 20230.09300.10250.09300.10000.10002,810,422
19 Dec 20230.09900.10000.09200.09200.0920861,640
18 Dec 20230.10500.10500.09900.09900.09901,369,304
15 Dec 20230.10500.10500.09800.09900.09901,168,507
14 Dec 20230.10000.10500.09900.10000.10001,555,688
13 Dec 20230.10000.10500.09700.10000.10001,609,905
12 Dec 20230.10500.10500.10000.10000.1000830,172
11 Dec 20230.11000.11500.10500.10500.10501,119,426
08 Dec 20230.11000.11000.10000.10500.1050897,757
07 Dec 20230.10000.11500.10000.10500.10503,467,191
06 Dec 20230.09900.10500.09800.10000.10001,788,575
05 Dec 20230.10000.10000.09400.09800.09802,409,590
04 Dec 20230.11000.11500.09600.09700.09705,334,026
01 Dec 20230.10000.11000.09300.11000.110010,496,918
30 Nov 20230.08700.10500.08600.09400.09409,134,647
29 Nov 20230.08200.08600.08200.08600.08604,114,717
28 Nov 20230.08300.08650.08100.08200.08204,289,098
27 Nov 20230.08100.08200.07900.08200.08201,929,109
24 Nov 20230.07800.08100.07800.08000.08002,566,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...