STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Pantoro Limited (PNR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0870

-0.0020

(-2.25%)

At close: 04:10PM AEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0890	0.0900	0.0860	0.0870	0.0870	4,505,573
Apr 29, 2024	0.0880	0.0910	0.0870	0.0890	0.0890	11,356,437
Apr 26, 2024	0.0860	0.0890	0.0840	0.0890	0.0890	11,326,624
Apr 24, 2024	0.0850	0.0860	0.0840	0.0860	0.0860	4,765,151
Apr 23, 2024	0.0850	0.0860	0.0820	0.0850	0.0850	10,767,561
Apr 22, 2024	0.0880	0.0900	0.0870	0.0880	0.0880	6,448,828
Apr 19, 2024	0.0880	0.0915	0.0860	0.0870	0.0870	33,689,090
Apr 18, 2024	0.0840	0.0880	0.0830	0.0870	0.0870	20,682,321
Apr 17, 2024	0.0770	0.0835	0.0770	0.0820	0.0820	15,923,366
Apr 16, 2024	0.0790	0.0790	0.0760	0.0770	0.0770	5,364,361
Apr 15, 2024	0.0820	0.0820	0.0765	0.0800	0.0800	12,816,418
Apr 12, 2024	0.0830	0.0850	0.0800	0.0840	0.0840	20,529,897
Apr 11, 2024	0.0780	0.0810	0.0770	0.0810	0.0810	13,157,081
Apr 10, 2024	0.0760	0.0800	0.0760	0.0770	0.0770	10,562,610
Apr 09, 2024	0.0740	0.0760	0.0720	0.0760	0.0760	53,813,351
Apr 08, 2024	0.0740	0.0770	0.0735	0.0750	0.0750	17,181,118
Apr 05, 2024	0.0720	0.0750	0.0720	0.0740	0.0740	30,431,351
Apr 04, 2024	0.0750	0.0750	0.0720	0.0750	0.0750	22,315,770
Apr 03, 2024	0.0740	0.0770	0.0730	0.0750	0.0750	17,813,661
Apr 02, 2024	0.0650	0.0710	0.0650	0.0700	0.0700	14,190,946
Mar 28, 2024	0.0620	0.0650	0.0620	0.0630	0.0630	7,142,656
Mar 27, 2024	0.0610	0.0630	0.0610	0.0610	0.0610	2,512,501
Mar 26, 2024	0.0640	0.0640	0.0610	0.0610	0.0610	5,052,767
Mar 25, 2024	0.0660	0.0660	0.0630	0.0640	0.0640	7,389,510
Mar 22, 2024	0.0580	0.0670	0.0560	0.0650	0.0650	31,389,847
Mar 21, 2024	0.0580	0.0610	0.0570	0.0580	0.0580	26,428,431
Mar 20, 2024	0.0580	0.0580	0.0560	0.0560	0.0560	6,076,168
Mar 19, 2024	0.0550	0.0580	0.0550	0.0580	0.0580	9,558,055
Mar 18, 2024	0.0560	0.0560	0.0540	0.0560	0.0560	7,356,775
Mar 15, 2024	0.0540	0.0560	0.0510	0.0540	0.0540	7,228,200
Mar 14, 2024	0.0530	0.0550	0.0520	0.0550	0.0550	35,475,784
Mar 13, 2024	0.0520	0.0520	0.0510	0.0510	0.0510	5,803,334
Mar 12, 2024	0.0510	0.0530	0.0500	0.0520	0.0520	3,933,371
Mar 11, 2024	0.0520	0.0530	0.0510	0.0510	0.0510	3,538,518
Mar 08, 2024	0.0510	0.0520	0.0490	0.0510	0.0510	6,566,618
Mar 07, 2024	0.0510	0.0520	0.0490	0.0500	0.0500	4,186,576
Mar 06, 2024	0.0490	0.0505	0.0480	0.0500	0.0500	5,508,117
Mar 05, 2024	0.0470	0.0500	0.0470	0.0480	0.0480	7,396,434
Mar 04, 2024	0.0420	0.0460	0.0420	0.0450	0.0450	6,584,007
Mar 01, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	4,297,971
Feb 29, 2024	0.0390	0.0410	0.0390	0.0410	0.0410	1,342,464
Feb 28, 2024	0.0400	0.0410	0.0380	0.0380	0.0380	5,226,296
Feb 27, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	2,506,896
Feb 26, 2024	0.0420	0.0425	0.0400	0.0400	0.0400	9,571,259
Feb 23, 2024	0.0420	0.0430	0.0410	0.0420	0.0420	27,594,050
Feb 22, 2024	0.0430	0.0430	0.0420	0.0430	0.0430	3,674,040
Feb 21, 2024	0.0430	0.0440	0.0420	0.0420	0.0420	1,902,422
Feb 20, 2024	0.0450	0.0450	0.0420	0.0430	0.0430	1,036,124
Feb 19, 2024	0.0440	0.0470	0.0425	0.0450	0.0450	3,822,455
Feb 16, 2024	0.0410	0.0440	0.0410	0.0420	0.0420	1,410,895
Feb 15, 2024	0.0410	0.0430	0.0405	0.0430	0.0430	1,281,802
Feb 14, 2024	0.0400	0.0410	0.0390	0.0410	0.0410	2,425,898
Feb 13, 2024	0.0390	0.0410	0.0390	0.0410	0.0410	5,836,336
Feb 12, 2024	0.0400	0.0410	0.0390	0.0390	0.0390	3,058,292
Feb 09, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	1,096,406
Feb 08, 2024	0.0410	0.0440	0.0400	0.0430	0.0430	3,617,977
Feb 07, 2024	0.0400	0.0410	0.0390	0.0410	0.0410	1,578,667
Feb 06, 2024	0.0390	0.0400	0.0380	0.0390	0.0390	2,927,449
Feb 05, 2024	0.0400	0.0410	0.0390	0.0400	0.0400	1,322,911
Feb 02, 2024	0.0410	0.0420	0.0405	0.0410	0.0410	4,333,233
Feb 01, 2024	0.0400	0.0410	0.0380	0.0410	0.0410	15,937,642
Jan 31, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	2,260,865
Jan 30, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	2,000,360
Jan 29, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	716,604
Jan 25, 2024	0.0410	0.0420	0.0400	0.0410	0.0410	3,212,693
Jan 24, 2024	0.0410	0.0415	0.0410	0.0410	0.0410	3,520,641
Jan 23, 2024	0.0440	0.0440	0.0405	0.0410	0.0410	10,145,687
Jan 22, 2024	0.0450	0.0460	0.0430	0.0430	0.0430	5,082,666
Jan 19, 2024	0.0460	0.0460	0.0440	0.0440	0.0440	6,034,139
Jan 18, 2024	0.0455	0.0460	0.0450	0.0450	0.0450	2,161,382
Jan 17, 2024	0.0470	0.0470	0.0440	0.0450	0.0450	16,293,210
Jan 16, 2024	0.0480	0.0480	0.0460	0.0480	0.0480	6,752,963
Jan 15, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	1,889,380
Jan 12, 2024	0.0480	0.0480	0.0460	0.0480	0.0480	2,921,314
Jan 11, 2024	0.0460	0.0480	0.0450	0.0480	0.0480	8,512,967
Jan 10, 2024	0.0460	0.0470	0.0440	0.0470	0.0470	11,304,063
Jan 09, 2024	0.0490	0.0490	0.0460	0.0460	0.0460	5,255,842
Jan 08, 2024	0.0500	0.0510	0.0470	0.0490	0.0490	11,551,328
Jan 05, 2024	0.0510	0.0530	0.0500	0.0530	0.0530	1,432,792
Jan 04, 2024	0.0510	0.0520	0.0510	0.0510	0.0510	1,980,163
Jan 03, 2024	0.0540	0.0540	0.0510	0.0520	0.0520	2,668,011
Jan 02, 2024	0.0550	0.0560	0.0530	0.0550	0.0550	2,018,070
Dec 29, 2023	0.0550	0.0570	0.0530	0.0570	0.0570	3,939,699
Dec 28, 2023	0.0520	0.0570	0.0515	0.0570	0.0570	4,804,042
Dec 27, 2023	0.0510	0.0515	0.0500	0.0500	0.0500	2,329,273
Dec 22, 2023	0.0500	0.0520	0.0500	0.0520	0.0520	2,250,355
Dec 21, 2023	0.0510	0.0510	0.0500	0.0510	0.0510	1,717,000
Dec 20, 2023	0.0510	0.0530	0.0510	0.0510	0.0510	2,943,792
Dec 19, 2023	0.0510	0.0520	0.0480	0.0520	0.0520	9,174,093
Dec 18, 2023	0.0510	0.0510	0.0490	0.0510	0.0510	4,596,000
Dec 15, 2023	0.0520	0.0520	0.0510	0.0520	0.0520	1,833,038
Dec 14, 2023	0.0490	0.0520	0.0490	0.0520	0.0520	7,388,579
Dec 13, 2023	0.0490	0.0490	0.0460	0.0470	0.0470	6,303,372
Dec 12, 2023	0.0470	0.0500	0.0470	0.0490	0.0490	5,343,844
Dec 11, 2023	0.0500	0.0500	0.0460	0.0480	0.0480	4,147,136
Dec 08, 2023	0.0510	0.0510	0.0470	0.0480	0.0480	8,651,534
Dec 07, 2023	0.0500	0.0510	0.0500	0.0510	0.0510	1,217,936
Dec 06, 2023	0.0510	0.0510	0.0490	0.0500	0.0500	2,834,699
Dec 05, 2023	0.0540	0.0540	0.0510	0.0520	0.0520	5,258,032
Dec 04, 2023	0.0540	0.0590	0.0540	0.0550	0.0550	15,203,057
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.69-193.93(-0.88%)

S&P 5005,070.33-45.84(-0.90%)

DOW37,990.93-395.16(-1.03%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL82.05-0.58(-0.70%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pantoro Limited (PNR.AX)

S&P/TSX
21,817.69
-193.93(-0.88%)

S&P 500
5,070.33
-45.84(-0.90%)

DOW
37,990.93
-395.16(-1.03%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
82.05
-0.58(-0.70%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)