Paradigm Biopharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1.425 | 1.450 | 1.405 | 1.415 | 1.376 | 256,553 |
| 2023-01-04 | 1.420 | 1.460 | 1.400 | 1.420 | 1.381 | 198,486 |
| 2023-01-03 | 1.420 | 1.435 | 1.380 | 1.420 | 1.381 | 212,315 |
| 2022-12-30 | 1.390 | 1.450 | 1.365 | 1.405 | 1.367 | 325,432 |
| 2022-12-29 | 1.380 | 1.410 | 1.355 | 1.355 | 1.318 | 119,144 |
| 2022-12-28 | 1.445 | 1.455 | 1.355 | 1.370 | 1.333 | 522,318 |
| 2022-12-23 | 1.455 | 1.465 | 1.385 | 1.450 | 1.410 | 341,350 |
| 2022-12-22 | 1.500 | 1.500 | 1.450 | 1.475 | 1.435 | 183,395 |
| 2022-12-21 | 1.455 | 1.510 | 1.385 | 1.510 | 1.469 | 584,892 |
| 2022-12-20 | 1.350 | 1.445 | 1.340 | 1.430 | 1.391 | 671,189 |
| 2022-12-19 | 1.280 | 1.360 | 1.270 | 1.350 | 1.313 | 532,174 |
| 2022-12-16 | 1.310 | 1.310 | 1.270 | 1.295 | 1.260 | 1,472,893 |
| 2022-12-15 | 1.310 | 1.320 | 1.250 | 1.310 | 1.274 | 706,749 |
| 2022-12-14 | 1.290 | 1.300 | 1.260 | 1.265 | 1.230 | 684,370 |
| 2022-12-13 | 1.270 | 1.330 | 1.255 | 1.305 | 1.269 | 1,649,774 |
| 2022-12-12 | 1.305 | 1.335 | 1.255 | 1.265 | 1.230 | 765,859 |
| 2022-12-09 | 1.400 | 1.400 | 1.310 | 1.310 | 1.274 | 604,801 |
| 2022-12-08 | 1.420 | 1.435 | 1.380 | 1.405 | 1.367 | 507,332 |
| 2022-12-07 | 1.430 | 1.450 | 1.390 | 1.400 | 1.362 | 411,101 |
| 2022-12-06 | 1.460 | 1.470 | 1.425 | 1.470 | 1.430 | 280,443 |
| 2022-12-05 | 1.440 | 1.505 | 1.420 | 1.460 | 1.420 | 264,008 |
| 2022-12-02 | 1.500 | 1.500 | 1.410 | 1.450 | 1.410 | 336,995 |
| 2022-12-01 | 1.400 | 1.518 | 1.400 | 1.500 | 1.459 | 582,214 |
| 2022-11-30 | 1.395 | 1.410 | 1.370 | 1.410 | 1.371 | 222,193 |
| 2022-11-29 | 1.500 | 1.500 | 1.365 | 1.400 | 1.362 | 570,625 |
| 2022-11-28 | 1.480 | 1.480 | 1.415 | 1.445 | 1.406 | 515,236 |
| 2022-11-25 | 1.430 | 1.503 | 1.415 | 1.465 | 1.425 | 442,256 |
| 2022-11-24 | 1.510 | 1.520 | 1.430 | 1.430 | 1.391 | 526,208 |
| 2022-11-23 | 1.575 | 1.600 | 1.490 | 1.510 | 1.469 | 541,494 |
| 2022-11-22 | 1.500 | 1.610 | 1.475 | 1.550 | 1.508 | 1,321,026 |
| 2022-11-21 | 1.575 | 1.700 | 1.550 | 1.700 | 1.654 | 970,147 |
| 2022-11-18 | 1.550 | 1.565 | 1.530 | 1.540 | 1.498 | 192,621 |
| 2022-11-17 | 1.580 | 1.600 | 1.530 | 1.540 | 1.498 | 309,295 |
| 2022-11-16 | 1.630 | 1.630 | 1.560 | 1.580 | 1.537 | 427,831 |
| 2022-11-15 | 1.570 | 1.645 | 1.570 | 1.630 | 1.585 | 253,385 |
| 2022-11-14 | 1.600 | 1.600 | 1.510 | 1.595 | 1.551 | 1,765,386 |
| 2022-11-11 | 1.620 | 1.655 | 1.565 | 1.580 | 1.537 | 624,090 |
| 2022-11-10 | 1.645 | 1.655 | 1.545 | 1.580 | 1.537 | 668,349 |
| 2022-11-09 | 1.680 | 1.695 | 1.550 | 1.650 | 1.605 | 1,118,555 |
| 2022-11-08 | 1.465 | 1.710 | 1.465 | 1.650 | 1.605 | 1,422,138 |
| 2022-11-07 | 1.380 | 1.470 | 1.380 | 1.470 | 1.430 | 468,512 |
| 2022-11-04 | 1.365 | 1.400 | 1.330 | 1.390 | 1.352 | 241,410 |
| 2022-11-03 | 1.360 | 1.395 | 1.290 | 1.355 | 1.318 | 384,176 |
| 2022-11-02 | 1.450 | 1.475 | 1.360 | 1.375 | 1.337 | 177,988 |
| 2022-11-01 | 1.400 | 1.500 | 1.400 | 1.450 | 1.410 | 452,860 |
| 2022-10-31 | 1.400 | 1.435 | 1.315 | 1.435 | 1.396 | 403,876 |
| 2022-10-28 | 1.325 | 1.435 | 1.325 | 1.340 | 1.303 | 825,412 |
| 2022-10-27 | 1.320 | 1.360 | 1.290 | 1.340 | 1.303 | 495,860 |
| 2022-10-26 | 1.300 | 1.350 | 1.280 | 1.290 | 1.255 | 328,443 |
| 2022-10-25 | 1.300 | 1.320 | 1.280 | 1.280 | 1.245 | 1,289,044 |
| 2022-10-24 | 1.310 | 1.340 | 1.285 | 1.290 | 1.255 | 222,427 |
| 2022-10-21 | 1.335 | 1.345 | 1.290 | 1.300 | 1.264 | 638,888 |
| 2022-10-20 | 1.395 | 1.395 | 1.325 | 1.340 | 1.303 | 830,368 |
| 2022-10-19 | 1.410 | 1.410 | 1.390 | 1.390 | 1.352 | 223,521 |
| 2022-10-18 | 1.400 | 1.440 | 1.360 | 1.430 | 1.391 | 372,032 |
| 2022-10-17 | 1.420 | 1.425 | 1.368 | 1.390 | 1.352 | 236,788 |
| 2022-10-14 | 1.460 | 1.460 | 1.385 | 1.445 | 1.406 | 379,926 |
| 2022-10-13 | 1.450 | 1.450 | 1.385 | 1.395 | 1.357 | 359,758 |
| 2022-10-12 | 1.455 | 1.490 | 1.415 | 1.450 | 1.410 | 312,837 |
| 2022-10-11 | 1.540 | 1.590 | 1.440 | 1.490 | 1.449 | 539,569 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.