Canada markets closed

Pro Medicus Limited (PME.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
115.15-2.03 (-1.73%)
At close: 04:10PM AEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024117.00117.77114.91115.15115.15169,256
May 09, 2024115.42117.88114.72117.18117.18266,541
May 08, 2024115.98116.29113.60116.29116.29335,036
May 07, 2024112.15113.94111.76113.10113.10139,623
May 06, 2024114.45114.45110.22111.87111.87243,672
May 03, 2024112.10113.93112.06113.52113.52142,690
May 02, 2024109.54112.59109.39112.10112.10197,384
May 01, 2024109.80111.18109.19109.25109.25188,429
Apr 30, 2024110.47112.37110.08111.41111.41230,753
Apr 29, 2024110.46111.90110.15111.65111.65136,918
Apr 26, 2024107.98110.40106.98109.38109.38201,691
Apr 24, 2024108.29110.25107.71107.92107.92149,936
Apr 23, 2024104.98107.21104.21107.21107.21204,372
Apr 22, 2024103.48104.10102.38104.10104.10180,193
Apr 19, 2024101.33103.3999.85102.96102.96397,428
Apr 18, 202499.30102.1799.30102.09102.09377,407
Apr 17, 2024103.59104.1998.81100.18100.18401,089
Apr 16, 2024105.27106.52102.00102.00102.00280,336
Apr 15, 2024106.00106.93104.85106.35106.35243,734
Apr 12, 2024108.00108.97106.87107.49107.49217,770
Apr 11, 2024108.72109.80104.66108.00108.00296,555
Apr 10, 2024110.20111.70109.80109.80109.80240,385
Apr 09, 2024106.92110.27106.77109.98109.98192,757
Apr 08, 2024106.39109.00105.96108.18108.18291,435
Apr 05, 2024104.68108.52104.55104.98104.98295,294
Apr 04, 2024102.64105.22102.46104.55104.55349,159
Apr 03, 2024102.10102.4097.33101.85101.85363,582
Apr 02, 2024103.75106.44103.00105.00105.00357,010
Mar 28, 2024102.28103.89101.59103.75103.75202,397
Mar 27, 2024101.36103.06101.27102.54102.54287,245
Mar 26, 202498.66101.4998.23100.67100.67355,968
Mar 25, 202496.0799.9095.7099.9099.90262,041
Mar 22, 202496.1996.8295.5796.2096.20282,756
Mar 21, 202495.9597.0095.5696.4696.46344,845
Mar 20, 202497.4597.6896.0096.0296.02248,302
Mar 19, 202499.1199.1996.5097.1197.11462,859
Mar 18, 202497.2699.5496.9199.4299.42315,989
Mar 15, 202498.1298.8896.0997.2797.271,441,006
Mar 14, 202499.97100.4698.9199.4399.43211,180
Mar 13, 2024100.25101.9399.80100.24100.24238,983
Mar 12, 202498.8899.6798.0699.5199.51167,581
Mar 11, 202498.79100.2298.0899.1399.13200,765
Mar 08, 202499.49102.0099.25101.25101.25234,777
Mar 07, 202499.9999.9997.3398.3798.37230,151
Mar 06, 202499.8799.8797.9899.5299.52233,896
Mar 05, 202499.60100.6697.85100.45100.45335,420
Mar 04, 2024103.40104.3499.6199.7199.71251,567
Mar 01, 2024102.00104.38101.70103.39103.39302,040
Feb 29, 2024101.23103.82100.61103.82103.82359,677
Feb 29, 20240.18 Dividend
Feb 28, 202498.40102.0098.01102.00101.82306,499
Feb 27, 202498.92101.2797.6299.9099.72294,724
Feb 26, 202499.00100.3997.7899.3599.17299,463
Feb 23, 202495.0099.9695.0098.2298.05425,007
Feb 22, 202492.7094.8692.0594.5394.36418,491
Feb 21, 202494.2396.0092.9992.9992.83541,867
Feb 20, 202486.3094.8385.6094.8394.66663,302
Feb 19, 202486.9789.7485.6287.5687.41509,302
Feb 16, 202492.0792.5085.6887.2487.091,072,046
Feb 15, 2024102.70106.3093.7894.0093.83711,432
Feb 14, 2024106.50109.50106.01108.09107.90409,073
Feb 13, 2024109.43111.36106.92107.80107.61698,860
Feb 12, 2024107.10111.89106.89111.35111.15172,653
Feb 09, 2024106.97107.54106.02106.77106.58128,243
Feb 08, 2024107.58108.61106.22106.92106.73252,084
Feb 07, 2024107.91108.85107.24107.32107.13228,655
Feb 06, 2024108.21109.30106.50108.28108.09197,759
Feb 05, 2024107.50110.41107.42108.63108.44326,185
Feb 02, 2024101.17105.57101.17104.80104.62344,983
Feb 01, 2024101.99102.4898.51100.64100.46175,075
Jan 31, 2024101.30102.15100.77101.56101.38300,309
Jan 30, 2024101.76102.10100.97101.17100.99172,347
Jan 29, 202499.59101.3999.54100.95100.77164,758
Jan 25, 2024100.73100.9599.04100.0799.89231,905
Jan 24, 202499.61100.9798.41100.71100.53224,149
Jan 23, 202499.71101.8799.54101.11100.93193,314
Jan 22, 202499.80100.6599.57100.26100.08194,000
Jan 19, 202497.79100.1597.0099.6999.51263,233
Jan 18, 202495.9196.9095.3396.6096.43133,780
Jan 17, 202495.4497.4595.3596.0995.92163,513
Jan 16, 202496.4896.6295.2396.1996.02106,954
Jan 15, 202495.2795.9994.8995.5395.3615,230
Jan 12, 202492.9895.4692.9795.1895.0177,453
Jan 11, 202494.9094.9992.9794.2694.09124,010
Jan 10, 202492.2393.9192.1392.5992.43104,235
Jan 09, 202491.5092.6390.6192.0091.84160,611
Jan 08, 202490.2490.4789.4789.7589.5975,837
Jan 05, 202492.0092.1089.7490.4890.32120,334
Jan 04, 202493.8093.8091.1691.2891.12159,365
Jan 03, 202494.6994.9093.8993.9593.7896,023
Jan 02, 202495.4996.6495.4696.3096.1376,489
Dec 29, 202396.5096.7595.2995.8395.66158,397
Dec 28, 202396.0096.6995.5796.5096.3389,248
Dec 27, 202395.5096.1894.5695.6195.44132,659
Dec 22, 202393.0994.8392.6794.7094.5389,025
Dec 21, 202393.3493.9492.5593.3793.21176,726
Dec 20, 202395.0095.1092.8993.0892.92172,667
Dec 19, 202393.1894.3692.3193.3993.23269,807
Dec 18, 202393.8994.5391.6891.7691.60192,322
Dec 15, 202393.9195.6893.4493.4493.28756,491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...