Canada markets close in 20 minutes

Paragon Care Limited (PGC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3700+0.0100 (+2.78%)
At close: 04:10PM AEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.36000.37000.35000.37000.37001,090,779
May 20, 20240.35500.36500.34500.36000.36001,095,470
May 17, 20240.35500.36000.34500.36000.3600383,852
May 16, 20240.35500.36000.35000.36000.3600896,947
May 15, 20240.36000.36000.35000.35500.35502,356,863
May 14, 20240.35500.36000.35500.35500.3550584,910
May 13, 20240.36000.36250.34500.36000.3600730,319
May 10, 20240.35500.36000.35250.36000.36001,679,908
May 09, 20240.36000.36000.35000.36000.36001,292,791
May 08, 20240.34500.37500.34000.35500.35501,459,312
May 07, 20240.31500.34500.31500.34500.34502,124,082
May 06, 20240.32000.32500.31500.31500.3150440,623
May 03, 20240.32000.32250.31500.31500.3150192,895
May 02, 20240.31750.32750.31500.32500.3250364,909
May 01, 20240.32500.33000.31500.32500.3250224,209
Apr 30, 20240.32500.33500.32500.32500.3250383,852
Apr 29, 20240.34000.34250.33500.34000.3400155,880
Apr 26, 20240.34000.34000.33500.34000.3400156,613
Apr 24, 20240.34000.34250.32500.34000.34001,847,245
Apr 23, 20240.33500.34000.32000.34000.3400756,324
Apr 22, 20240.33000.34000.32500.34000.34001,126,720
Apr 19, 20240.32000.33000.32000.32500.3250191,902
Apr 18, 20240.32500.32500.32000.32500.3250195,192
Apr 17, 20240.32000.32500.31000.32000.3200716,663
Apr 16, 20240.33000.33000.31500.32500.3250290,970
Apr 15, 20240.33000.33000.31500.32000.3200326,492
Apr 12, 20240.32000.33000.32000.33000.3300352,267
Apr 11, 20240.32000.32500.32000.32000.3200365,672
Apr 10, 20240.32500.32500.32000.32000.3200427,367
Apr 09, 20240.32000.32500.31500.32500.3250530,914
Apr 08, 20240.32000.32500.31000.32000.32001,816,479
Apr 05, 20240.32000.32500.31500.32500.3250780,460
Apr 04, 20240.31000.31500.30500.31500.31501,641,048
Apr 03, 20240.32000.32250.31000.31000.31001,052,638
Apr 02, 20240.31000.32000.30500.32000.32002,384,332
Mar 28, 20240.29500.31000.29250.31000.31003,823,365
Mar 27, 20240.28000.29500.28000.29500.2950913,939
Mar 26, 20240.28000.28500.28000.28000.2800698,554
Mar 25, 20240.28500.28500.28000.28500.2850582,414
Mar 22, 20240.27000.28500.27000.28500.2850894,775
Mar 21, 20240.26500.27000.26500.27000.270011,415,855
Mar 20, 20240.26000.27000.25500.27000.27001,111,517
Mar 19, 20240.26000.26500.25500.26000.26002,835,521
Mar 18, 20240.26000.26000.25500.26000.26001,736,848
Mar 15, 20240.26000.26000.25500.26000.26002,131,060
Mar 14, 20240.26000.26000.25500.26000.26001,268,487
Mar 13, 20240.25500.26000.25500.25500.2550990,256
Mar 12, 20240.26500.26750.25000.25500.25501,840,305
Mar 11, 20240.27000.27000.25500.26000.26003,917,171
Mar 08, 20240.27000.27500.26000.27000.27007,606,820
Mar 07, 20240.27000.27750.26500.27000.27004,722,764
Mar 06, 20240.29000.29000.25500.27000.27002,800,144
Mar 05, 20240.25000.31000.24500.29000.29007,799,998
Mar 04, 20240.20500.20500.20500.20500.2050-
Mar 01, 20240.20500.20500.20500.20500.2050-
Feb 29, 20240.22000.22000.20000.20500.2050924,055
Feb 28, 20240.21500.21500.21000.21000.2100247,430
Feb 27, 20240.21500.21500.20500.21000.2100359,554
Feb 26, 20240.20500.21500.20500.21500.2150137,317
Feb 23, 20240.21000.21000.21000.21000.2100113,202
Feb 22, 20240.21000.21000.21000.21000.210071,230
Feb 21, 20240.20500.21000.20000.20500.2050625,948
Feb 20, 20240.21500.22500.20500.20500.2050810,608
Feb 19, 20240.21500.21500.21500.21500.2150112,241
Feb 16, 20240.22000.22000.21000.21250.2125329,730
Feb 15, 20240.22000.22000.21500.22000.2200140,093
Feb 14, 20240.22000.22000.21500.21500.2150150,418
Feb 13, 20240.22000.22000.22000.22000.22001,120
Feb 12, 20240.22500.22500.21000.21500.2150107,540
Feb 09, 20240.21500.22000.20500.22000.2200267,273
Feb 08, 20240.22000.22000.21500.22000.220055,521
Feb 07, 20240.22000.22000.21500.22000.2200182,691
Feb 06, 20240.21500.22000.21500.22000.220056,387
Feb 05, 20240.21000.22000.21000.22000.2200209,821
Feb 02, 20240.21000.21000.20500.21000.2100398,815
Feb 01, 20240.21500.21500.21000.21000.210016,892
Jan 31, 20240.21500.21500.21000.21500.215015,129
Jan 30, 20240.21500.21500.21000.21500.2150424,493
Jan 29, 20240.21500.21500.20500.21500.2150154,385
Jan 25, 20240.21500.21500.21000.21000.210066,475
Jan 24, 20240.20500.21500.20000.21500.215083,524
Jan 23, 20240.21000.21000.20000.20000.2000241,753
Jan 22, 20240.21500.21500.20500.20500.2050156,511
Jan 19, 20240.21000.21000.20500.20750.207556,044
Jan 18, 20240.21000.21000.21000.21000.210072,888
Jan 17, 20240.21000.21500.20500.20500.2050130,989
Jan 16, 20240.21500.21500.21000.21000.210053,134
Jan 15, 20240.22000.22000.22000.22000.220015,038
Jan 12, 20240.21000.22000.21000.22000.220024,165
Jan 11, 20240.22500.22500.20500.21500.2150690,254
Jan 10, 20240.23000.23000.22000.22000.220030,419
Jan 09, 20240.22000.22500.22000.22500.225015,070
Jan 08, 20240.23000.23000.21500.22000.2200149,921
Jan 05, 20240.22500.22500.22500.22500.22501,244
Jan 04, 20240.23500.24000.22000.22000.220090,416
Jan 03, 20240.23500.23500.23500.23500.235037,799
Jan 02, 20240.23000.23500.23000.23500.235037,725
Dec 29, 20230.23000.23000.22000.22500.225064,234
Dec 28, 20230.22500.23000.22000.23000.230065,568
Dec 27, 20230.24000.24000.22500.23000.2300344,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...