Paradigm Biopharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1.540 | 1.590 | 1.440 | 1.490 | 1.449 | 539,569 |
| 2022-10-10 | 1.605 | 1.610 | 1.505 | 1.515 | 1.474 | 846,636 |
| 2022-10-07 | 1.880 | 1.900 | 1.645 | 1.675 | 1.629 | 1,041,701 |
| 2022-10-06 | 1.630 | 2.000 | 1.630 | 1.930 | 1.877 | 2,402,694 |
| 2022-10-05 | 1.515 | 1.655 | 1.490 | 1.615 | 1.571 | 1,843,441 |
| 2022-10-04 | 1.380 | 1.535 | 1.360 | 1.510 | 1.469 | 4,268,637 |
| 2022-10-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.226 | 0 |
| 2022-09-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.226 | 0 |
| 2022-09-29 | 1.205 | 1.260 | 1.200 | 1.260 | 1.226 | 914,396 |
| 2022-09-28 | 1.200 | 1.205 | 1.150 | 1.190 | 1.158 | 386,222 |
| 2022-09-27 | 1.235 | 1.275 | 1.185 | 1.215 | 1.182 | 1,454,527 |
| 2022-09-26 | 1.250 | 1.275 | 1.215 | 1.240 | 1.206 | 565,199 |
| 2022-09-23 | 1.255 | 1.300 | 1.230 | 1.270 | 1.235 | 955,978 |
| 2022-09-21 | 1.135 | 1.250 | 1.125 | 1.250 | 1.216 | 3,187,900 |
| 2022-09-20 | 1.200 | 1.200 | 1.125 | 1.135 | 1.104 | 678,211 |
| 2022-09-19 | 1.240 | 1.240 | 1.200 | 1.200 | 1.167 | 360,259 |
| 2022-09-16 | 1.260 | 1.265 | 1.220 | 1.220 | 1.187 | 557,845 |
| 2022-09-15 | 1.280 | 1.290 | 1.260 | 1.270 | 1.235 | 322,202 |
| 2022-09-14 | 1.280 | 1.280 | 1.270 | 1.280 | 1.245 | 390,509 |
| 2022-09-13 | 1.300 | 1.305 | 1.280 | 1.280 | 1.245 | 452,055 |
| 2022-09-12 | 1.310 | 1.325 | 1.290 | 1.290 | 1.255 | 360,043 |
| 2022-09-09 | 1.305 | 1.330 | 1.300 | 1.305 | 1.269 | 395,019 |
| 2022-09-08 | 1.290 | 1.325 | 1.290 | 1.305 | 1.269 | 465,800 |
| 2022-09-07 | 1.300 | 1.300 | 1.270 | 1.290 | 1.255 | 303,545 |
| 2022-09-06 | 1.270 | 1.315 | 1.270 | 1.300 | 1.264 | 257,212 |
| 2022-09-05 | 1.285 | 1.305 | 1.265 | 1.270 | 1.235 | 289,639 |
| 2022-09-02 | 1.305 | 1.325 | 1.285 | 1.285 | 1.250 | 510,040 |
| 2022-09-01 | 1.280 | 1.310 | 1.265 | 1.300 | 1.264 | 1,079,469 |
| 2022-08-31 | 1.265 | 1.305 | 1.260 | 1.285 | 1.250 | 1,302,767 |
| 2022-08-30 | 1.275 | 1.285 | 1.260 | 1.265 | 1.230 | 676,470 |
| 2022-08-29 | 1.260 | 1.280 | 1.245 | 1.270 | 1.235 | 822,564 |
| 2022-08-26 | 1.300 | 1.320 | 1.270 | 1.280 | 1.245 | 497,309 |
| 2022-08-25 | 1.310 | 1.350 | 1.280 | 1.280 | 1.245 | 1,078,067 |
| 2022-08-24 | 1.300 | 1.305 | 1.270 | 1.290 | 1.255 | 445,168 |
| 2022-08-23 | 1.255 | 1.320 | 1.250 | 1.285 | 1.250 | 1,078,624 |
| 2022-08-22 | 1.215 | 1.280 | 1.205 | 1.275 | 1.240 | 1,527,167 |
| 2022-08-19 | 1.280 | 1.295 | 1.250 | 1.255 | 1.221 | 2,786,314 |
| 2022-08-18 | 1.330 | 1.333 | 1.275 | 1.310 | 1.274 | 1,403,226 |
| 2022-08-17 | 1.450 | 1.450 | 1.355 | 1.355 | 1.318 | 1,732,361 |
| 2022-08-16 | 1.465 | 1.515 | 1.430 | 1.470 | 1.420 | 912,075 |
| 2022-08-15 | 1.590 | 1.590 | 1.430 | 1.430 | 1.381 | 2,202,467 |
| 2022-08-12 | 1.985 | 1.985 | 1.985 | 1.985 | 1.917 | 0 |
| 2022-08-11 | 1.985 | 1.985 | 1.985 | 1.985 | 1.917 | 0 |
| 2022-08-10 | 2.120 | 2.120 | 1.880 | 1.985 | 1.917 | 807,861 |
| 2022-08-09 | 1.930 | 2.170 | 1.930 | 2.140 | 2.066 | 1,311,275 |
| 2022-08-08 | 1.900 | 1.975 | 1.820 | 1.905 | 1.840 | 1,069,262 |
| 2022-08-05 | 1.515 | 1.760 | 1.515 | 1.720 | 1.661 | 686,984 |
| 2022-08-04 | 1.680 | 1.800 | 1.435 | 1.510 | 1.458 | 1,570,347 |
| 2022-08-03 | 1.420 | 1.810 | 1.420 | 1.590 | 1.535 | 1,642,105 |
| 2022-08-02 | 1.250 | 1.440 | 1.250 | 1.390 | 1.342 | 622,343 |
| 2022-08-01 | 1.140 | 1.330 | 1.140 | 1.240 | 1.197 | 590,652 |
| 2022-07-29 | 1.055 | 1.145 | 1.050 | 1.130 | 1.091 | 292,079 |
| 2022-07-28 | 1.035 | 1.070 | 1.030 | 1.050 | 1.014 | 145,176 |
| 2022-07-27 | 1.080 | 1.080 | 1.030 | 1.030 | 0.995 | 156,256 |
| 2022-07-26 | 1.060 | 1.085 | 1.050 | 1.085 | 1.048 | 119,825 |
| 2022-07-25 | 1.063 | 1.095 | 1.050 | 1.060 | 1.024 | 159,054 |
| 2022-07-22 | 1.080 | 1.080 | 1.060 | 1.060 | 1.024 | 110,962 |
| 2022-07-21 | 1.055 | 1.130 | 1.055 | 1.075 | 1.038 | 361,800 |
| 2022-07-20 | 1.050 | 1.063 | 1.020 | 1.055 | 1.019 | 120,310 |
| 2022-07-19 | 1.040 | 1.060 | 1.010 | 1.010 | 0.975 | 215,797 |
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.