Paradigm Biopharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1.070 | 1.070 | 1.035 | 1.045 | 1.009 | 173,351 |
| 2022-07-15 | 1.070 | 1.070 | 1.030 | 1.030 | 0.995 | 175,869 |
| 2022-07-14 | 1.050 | 1.090 | 1.030 | 1.060 | 1.024 | 232,472 |
| 2022-07-13 | 1.120 | 1.125 | 1.040 | 1.050 | 1.014 | 275,385 |
| 2022-07-12 | 1.080 | 1.080 | 1.030 | 1.050 | 1.014 | 72,958 |
| 2022-07-11 | 1.120 | 1.120 | 1.060 | 1.060 | 1.024 | 100,438 |
| 2022-07-08 | 1.010 | 1.120 | 1.010 | 1.120 | 1.082 | 397,526 |
| 2022-07-07 | 1.040 | 1.040 | 0.965 | 1.005 | 0.971 | 268,853 |
| 2022-07-06 | 1.015 | 1.130 | 0.990 | 1.005 | 0.971 | 400,222 |
| 2022-07-05 | 0.985 | 1.050 | 0.980 | 1.050 | 1.014 | 242,564 |
| 2022-07-04 | 0.980 | 1.025 | 0.970 | 0.970 | 0.937 | 144,358 |
| 2022-07-01 | 1.030 | 1.055 | 0.950 | 0.955 | 0.922 | 503,753 |
| 2022-06-30 | 0.905 | 1.150 | 0.905 | 0.965 | 0.932 | 1,435,247 |
| 2022-06-29 | 0.920 | 0.935 | 0.855 | 0.875 | 0.845 | 924,886 |
| 2022-06-28 | 0.960 | 0.990 | 0.915 | 0.925 | 0.893 | 671,340 |
| 2022-06-27 | 1.020 | 1.055 | 0.980 | 0.985 | 0.951 | 342,970 |
| 2022-06-24 | 0.910 | 1.025 | 0.910 | 1.025 | 0.990 | 699,431 |
| 2022-06-23 | 0.965 | 0.965 | 0.915 | 0.915 | 0.884 | 475,894 |
| 2022-06-22 | 0.945 | 0.970 | 0.920 | 0.965 | 0.932 | 436,590 |
| 2022-06-21 | 0.970 | 0.985 | 0.940 | 0.940 | 0.908 | 402,237 |
| 2022-06-20 | 1.000 | 1.010 | 0.970 | 0.980 | 0.946 | 346,036 |
| 2022-06-17 | 1.040 | 1.040 | 0.973 | 1.000 | 0.966 | 632,582 |
| 2022-06-16 | 1.050 | 1.085 | 1.045 | 1.055 | 1.019 | 282,509 |
| 2022-06-15 | 1.105 | 1.120 | 1.040 | 1.040 | 1.004 | 367,501 |
| 2022-06-14 | 1.110 | 1.115 | 1.038 | 1.105 | 1.067 | 631,247 |
| 2022-06-10 | 1.175 | 1.175 | 1.140 | 1.140 | 1.101 | 99,072 |
| 2022-06-09 | 1.160 | 1.175 | 1.125 | 1.140 | 1.101 | 233,852 |
| 2022-06-08 | 1.150 | 1.185 | 1.125 | 1.145 | 1.106 | 263,177 |
| 2022-06-07 | 1.170 | 1.185 | 1.125 | 1.140 | 1.101 | 349,729 |
| 2022-06-06 | 1.210 | 1.220 | 1.160 | 1.160 | 1.120 | 386,773 |
| 2022-06-03 | 1.265 | 1.295 | 1.210 | 1.210 | 1.168 | 446,541 |
| 2022-06-02 | 1.230 | 1.250 | 1.200 | 1.230 | 1.188 | 370,725 |
| 2022-06-01 | 1.235 | 1.265 | 1.185 | 1.240 | 1.197 | 178,021 |
| 2022-05-31 | 1.260 | 1.265 | 1.205 | 1.235 | 1.193 | 168,367 |
| 2022-05-30 | 1.250 | 1.310 | 1.200 | 1.250 | 1.207 | 785,930 |
| 2022-05-27 | 1.210 | 1.245 | 1.175 | 1.205 | 1.164 | 248,223 |
| 2022-05-26 | 1.150 | 1.270 | 1.150 | 1.235 | 1.193 | 598,319 |
| 2022-05-25 | 1.145 | 1.145 | 1.105 | 1.140 | 1.101 | 138,496 |
| 2022-05-24 | 1.130 | 1.170 | 1.115 | 1.150 | 1.111 | 372,421 |
| 2022-05-23 | 1.200 | 1.200 | 1.115 | 1.115 | 1.077 | 280,113 |
| 2022-05-20 | 1.135 | 1.180 | 1.133 | 1.170 | 1.130 | 155,808 |
| 2022-05-19 | 1.130 | 1.140 | 1.110 | 1.140 | 1.101 | 119,385 |
| 2022-05-18 | 1.120 | 1.175 | 1.120 | 1.150 | 1.111 | 138,155 |
| 2022-05-17 | 1.145 | 1.145 | 1.105 | 1.115 | 1.077 | 154,865 |
| 2022-05-16 | 1.180 | 1.210 | 1.130 | 1.130 | 1.091 | 183,386 |
| 2022-05-13 | 1.125 | 1.170 | 1.100 | 1.170 | 1.130 | 59,135 |
| 2022-05-12 | 1.240 | 1.240 | 1.115 | 1.115 | 1.077 | 204,913 |
| 2022-05-11 | 1.210 | 1.220 | 1.150 | 1.220 | 1.178 | 257,180 |
| 2022-05-10 | 1.105 | 1.185 | 1.080 | 1.170 | 1.130 | 211,678 |
| 2022-05-09 | 1.125 | 1.150 | 1.080 | 1.150 | 1.111 | 263,546 |
| 2022-05-06 | 1.120 | 1.130 | 1.085 | 1.120 | 1.082 | 245,443 |
| 2022-05-05 | 1.135 | 1.153 | 1.120 | 1.135 | 1.096 | 295,532 |
| 2022-05-04 | 1.170 | 1.185 | 1.130 | 1.130 | 1.091 | 228,927 |
| 2022-05-03 | 1.180 | 1.240 | 1.155 | 1.170 | 1.130 | 297,598 |
| 2022-05-02 | 1.230 | 1.240 | 1.170 | 1.175 | 1.135 | 389,964 |
| 2022-04-29 | 1.250 | 1.273 | 1.205 | 1.230 | 1.188 | 279,239 |
| 2022-04-28 | 1.300 | 1.400 | 1.200 | 1.205 | 1.164 | 741,019 |
| 2022-04-27 | 1.275 | 1.315 | 1.230 | 1.230 | 1.188 | 573,005 |
| 2022-04-26 | 1.370 | 1.370 | 1.270 | 1.275 | 1.231 | 511,609 |
| 2022-04-22 | 1.390 | 1.395 | 1.350 | 1.370 | 1.323 | 265,206 |
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.