Paradigm Biopharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 1.540 | 1.540 | 1.385 | 1.405 | 1.357 | 746,962 |
| 2022-04-20 | 1.320 | 1.520 | 1.310 | 1.500 | 1.448 | 1,449,780 |
| 2022-04-19 | 1.350 | 1.370 | 1.310 | 1.315 | 1.270 | 733,647 |
| 2022-04-14 | 1.400 | 1.400 | 1.305 | 1.370 | 1.323 | 1,183,193 |
| 2022-04-13 | 1.435 | 1.460 | 1.325 | 1.390 | 1.342 | 1,386,117 |
| 2022-04-12 | 1.180 | 1.600 | 1.160 | 1.380 | 1.333 | 2,788,371 |
| 2022-04-11 | 1.145 | 1.195 | 1.115 | 1.160 | 1.120 | 433,683 |
| 2022-04-08 | 1.125 | 1.200 | 1.110 | 1.150 | 1.111 | 512,140 |
| 2022-04-07 | 1.100 | 1.130 | 1.070 | 1.130 | 1.091 | 1,610,345 |
| 2022-04-06 | 1.180 | 1.180 | 1.085 | 1.105 | 1.067 | 621,419 |
| 2022-04-05 | 1.090 | 1.175 | 1.080 | 1.160 | 1.120 | 667,896 |
| 2022-04-04 | 1.120 | 1.130 | 1.085 | 1.095 | 1.057 | 377,901 |
| 2022-04-01 | 1.100 | 1.130 | 1.080 | 1.120 | 1.082 | 297,040 |
| 2022-03-31 | 1.100 | 1.130 | 1.085 | 1.125 | 1.086 | 319,729 |
| 2022-03-30 | 1.110 | 1.110 | 1.065 | 1.075 | 1.038 | 215,516 |
| 2022-03-29 | 1.120 | 1.135 | 1.065 | 1.100 | 1.062 | 470,125 |
| 2022-03-28 | 1.125 | 1.125 | 1.090 | 1.120 | 1.082 | 319,509 |
| 2022-03-25 | 1.135 | 1.135 | 1.110 | 1.120 | 1.082 | 270,852 |
| 2022-03-24 | 1.090 | 1.130 | 1.070 | 1.120 | 1.082 | 554,856 |
| 2022-03-23 | 1.165 | 1.170 | 1.080 | 1.100 | 1.062 | 843,785 |
| 2022-03-22 | 1.130 | 1.155 | 1.100 | 1.150 | 1.111 | 365,804 |
| 2022-03-21 | 1.260 | 1.293 | 1.130 | 1.130 | 1.091 | 532,423 |
| 2022-03-18 | 1.320 | 1.340 | 1.255 | 1.255 | 1.212 | 5,266,549 |
| 2022-03-17 | 1.220 | 1.313 | 1.185 | 1.295 | 1.251 | 412,819 |
| 2022-03-16 | 1.175 | 1.215 | 1.130 | 1.210 | 1.168 | 304,626 |
| 2022-03-15 | 1.230 | 1.230 | 1.170 | 1.175 | 1.135 | 213,449 |
| 2022-03-14 | 1.210 | 1.250 | 1.170 | 1.210 | 1.168 | 243,289 |
| 2022-03-11 | 1.165 | 1.215 | 1.150 | 1.200 | 1.159 | 272,438 |
| 2022-03-10 | 1.070 | 1.220 | 1.070 | 1.185 | 1.144 | 727,176 |
| 2022-03-09 | 1.005 | 1.060 | 0.990 | 1.040 | 1.004 | 1,110,876 |
| 2022-03-08 | 1.005 | 1.040 | 0.925 | 1.025 | 0.990 | 1,690,362 |
| 2022-03-07 | 1.080 | 1.095 | 0.965 | 1.020 | 0.985 | 1,701,522 |
| 2022-03-04 | 1.100 | 1.120 | 1.055 | 1.105 | 1.067 | 602,110 |
| 2022-03-03 | 1.175 | 1.175 | 1.100 | 1.100 | 1.062 | 824,644 |
| 2022-03-02 | 1.270 | 1.270 | 1.160 | 1.180 | 1.139 | 454,763 |
| 2022-03-01 | 1.115 | 1.275 | 1.115 | 1.260 | 1.217 | 982,402 |
| 2022-02-28 | 1.175 | 1.175 | 1.072 | 1.125 | 1.086 | 1,615,111 |
| 2022-02-25 | 1.190 | 1.235 | 1.150 | 1.175 | 1.135 | 628,395 |
| 2022-02-24 | 1.300 | 1.300 | 1.180 | 1.190 | 1.149 | 529,922 |
| 2022-02-23 | 1.260 | 1.305 | 1.250 | 1.265 | 1.222 | 320,921 |
| 2022-02-22 | 1.205 | 1.310 | 1.205 | 1.255 | 1.212 | 602,052 |
| 2022-02-21 | 1.310 | 1.310 | 1.190 | 1.240 | 1.197 | 1,405,376 |
| 2022-02-18 | 1.310 | 1.355 | 1.285 | 1.285 | 1.241 | 379,927 |
| 2022-02-17 | 1.395 | 1.410 | 1.320 | 1.320 | 1.275 | 524,752 |
| 2022-02-16 | 1.370 | 1.430 | 1.355 | 1.395 | 1.347 | 405,926 |
| 2022-02-15 | 1.295 | 1.355 | 1.280 | 1.350 | 1.304 | 359,658 |
| 2022-02-14 | 1.350 | 1.350 | 1.295 | 1.305 | 1.260 | 600,576 |
| 2022-02-11 | 1.455 | 1.455 | 1.370 | 1.370 | 1.323 | 380,615 |
| 2022-02-10 | 1.475 | 1.490 | 1.412 | 1.460 | 1.410 | 362,758 |
| 2022-02-09 | 1.460 | 1.460 | 1.405 | 1.450 | 1.400 | 295,770 |
| 2022-02-08 | 1.410 | 1.475 | 1.368 | 1.460 | 1.410 | 611,879 |
| 2022-02-07 | 1.360 | 1.405 | 1.345 | 1.390 | 1.342 | 450,003 |
| 2022-02-04 | 1.340 | 1.375 | 1.313 | 1.325 | 1.280 | 386,624 |
| 2022-02-03 | 1.480 | 1.480 | 1.338 | 1.350 | 1.304 | 597,661 |
| 2022-02-02 | 1.530 | 1.530 | 1.450 | 1.465 | 1.415 | 219,176 |
| 2022-02-01 | 1.455 | 1.525 | 1.455 | 1.500 | 1.448 | 386,466 |
| 2022-01-31 | 1.445 | 1.475 | 1.410 | 1.460 | 1.410 | 372,915 |
| 2022-01-28 | 1.330 | 1.450 | 1.310 | 1.445 | 1.395 | 911,170 |
| 2022-01-27 | 1.370 | 1.400 | 1.340 | 1.355 | 1.308 | 1,238,964 |
| 2022-01-25 | 1.500 | 1.530 | 1.380 | 1.390 | 1.342 | 1,005,844 |
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.