Pilot Energy Limited (PGY.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 04:10PM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0230	0.0230	0.0210	0.0220	0.0220	3,225,241
May 01, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,462,871
Apr 30, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	1,733,883
Apr 29, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,184,675
Apr 26, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	633,703
Apr 24, 2024	0.0240	0.0250	0.0230	0.0250	0.0250	1,046,788
Apr 23, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	3,121,068
Apr 22, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	2,096,963
Apr 19, 2024	0.0240	0.0250	0.0235	0.0240	0.0240	3,301,972
Apr 18, 2024	0.0260	0.0270	0.0250	0.0250	0.0250	2,821,867
Apr 17, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	2,169,025
Apr 16, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,735,314
Apr 15, 2024	0.0270	0.0270	0.0240	0.0250	0.0250	520,863
Apr 12, 2024	0.0250	0.0270	0.0250	0.0260	0.0260	2,727,295
Apr 11, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	3,948,207
Apr 10, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	3,395,747
Apr 09, 2024	0.0220	0.0240	0.0210	0.0240	0.0240	2,827,085
Apr 08, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	4,234,039
Apr 05, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	4,929,335
Apr 04, 2024	0.0240	0.0260	0.0240	0.0245	0.0245	3,141,700
Apr 03, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	5,722,976
Apr 02, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	3,036,965
Mar 28, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	2,103,363
Mar 27, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,008,428
Mar 26, 2024	0.0270	0.0270	0.0240	0.0260	0.0260	6,698,910
Mar 25, 2024	0.0260	0.0290	0.0260	0.0270	0.0270	2,571,834
Mar 22, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	9,712,490
Mar 21, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	7,184,246
Mar 20, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	9,430,685
Mar 19, 2024	0.0270	0.0300	0.0265	0.0290	0.0290	11,724,705
Mar 18, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,425,111
Mar 15, 2024	0.0270	0.0280	0.0255	0.0260	0.0260	5,310,789
Mar 14, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,758,085
Mar 13, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	3,544,234
Mar 12, 2024	0.0260	0.0280	0.0260	0.0260	0.0260	3,499,094
Mar 11, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	1,217,467
Mar 08, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,015,525
Mar 07, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	4,721,911
Mar 06, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	1,486,750
Mar 05, 2024	0.0280	0.0285	0.0270	0.0270	0.0270	1,095,309
Mar 04, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	2,860,022
Mar 01, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	374,268
Feb 29, 2024	0.0280	0.0300	0.0260	0.0300	0.0300	7,000,180
Feb 28, 2024	0.0280	0.0280	0.0275	0.0280	0.0280	2,445,431
Feb 27, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	1,671,403
Feb 26, 2024	0.0310	0.0320	0.0250	0.0300	0.0300	11,031,680
Feb 23, 2024	0.0310	0.0320	0.0300	0.0320	0.0320	1,383,112
Feb 22, 2024	0.0300	0.0320	0.0300	0.0310	0.0310	5,331,575
Feb 21, 2024	0.0340	0.0340	0.0290	0.0300	0.0300	12,497,527
Feb 20, 2024	0.0350	0.0360	0.0340	0.0340	0.0340	4,193,210
Feb 19, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	8,350,581
Feb 16, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	6,865,032
Feb 15, 2024	0.0350	0.0360	0.0325	0.0350	0.0350	10,634,337
Feb 14, 2024	0.0310	0.0350	0.0310	0.0340	0.0340	13,613,253
Feb 13, 2024	0.0310	0.0330	0.0300	0.0320	0.0320	20,339,792
Feb 12, 2024	0.0280	0.0310	0.0280	0.0290	0.0290	3,220,529
Feb 09, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2,736,376
Feb 08, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,941,366
Feb 07, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	7,464,938
Feb 06, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	2,927,978
Feb 05, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	1,708,292
Feb 02, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	2,495,082
Feb 01, 2024	0.0290	0.0310	0.0280	0.0310	0.0310	10,945,197
Jan 31, 2024	0.0260	0.0280	0.0250	0.0280	0.0280	15,702,112
Jan 30, 2024	0.0240	0.0260	0.0230	0.0260	0.0260	5,387,759
Jan 29, 2024	0.0250	0.0250	0.0235	0.0240	0.0240	3,541,485
Jan 25, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	2,032,001
Jan 24, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,178,866
Jan 23, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	471,986
Jan 22, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	4,000,986
Jan 19, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	175,000
Jan 18, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	2,403,534
Jan 17, 2024	0.0220	0.0230	0.0215	0.0220	0.0220	2,173,918
Jan 16, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	2,259,805
Jan 15, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,589,179
Jan 12, 2024	0.0240	0.0250	0.0220	0.0240	0.0240	5,049,457
Jan 11, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	3,554,929
Jan 10, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	3,151,617
Jan 09, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	5,293,436
Jan 08, 2024	0.0270	0.0290	0.0260	0.0270	0.0270	3,234,258
Jan 05, 2024	0.0270	0.0290	0.0270	0.0270	0.0270	3,128,186
Jan 04, 2024	0.0270	0.0285	0.0270	0.0280	0.0280	12,775,561
Jan 03, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	2,644,171
Jan 02, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,339,898
Dec 29, 2023	0.0270	0.0270	0.0260	0.0260	0.0260	3,464,544
Dec 28, 2023	0.0240	0.0270	0.0240	0.0260	0.0260	3,563,645
Dec 27, 2023	0.0230	0.0250	0.0230	0.0250	0.0250	1,951,593
Dec 22, 2023	0.0250	0.0250	0.0230	0.0230	0.0230	5,426,160
Dec 21, 2023	0.0240	0.0260	0.0240	0.0250	0.0250	4,056,553
Dec 20, 2023	0.0230	0.0245	0.0230	0.0240	0.0240	7,082,615
Dec 19, 2023	0.0220	0.0240	0.0220	0.0230	0.0230	8,037,242
Dec 18, 2023	0.0210	0.0220	0.0210	0.0220	0.0220	3,748,424
Dec 15, 2023	0.0220	0.0230	0.0210	0.0210	0.0210	8,730,895
Dec 14, 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,572,661
Dec 13, 2023	0.0220	0.0230	0.0210	0.0220	0.0220	2,851,819
Dec 12, 2023	0.0230	0.0240	0.0230	0.0230	0.0230	452,542
Dec 11, 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,773,565
Dec 08, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	648,349
Dec 07, 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,134,943
Dec 06, 2023	0.0220	0.0250	0.0220	0.0230	0.0230	6,149,808
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.47%)

CRUDE OIL79.06+0.11(+0.14%)

Bitcoin CAD81,078.91+1,758.64(+2.22%)

Pilot Energy Limited (PGY.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.47%)

CRUDE OIL
79.06
+0.11(+0.14%)

Bitcoin CAD
81,078.91
+1,758.64(+2.22%)