Paladin Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.965	0.990	0.963	0.980	9.800	2,243,106
2023-09-20	0.965	0.985	0.955	0.960	9.600	2,198,563
2023-09-19	1.010	1.040	0.995	1.005	10.050	1,859,475
2023-09-18	0.960	1.005	0.955	1.005	10.050	5,255,047
2023-09-15	0.965	0.965	0.930	0.965	9.650	3,906,727
2023-09-14	0.940	0.960	0.925	0.930	9.300	3,159,313
2023-09-13	0.910	0.920	0.878	0.895	8.950	1,890,152
2023-09-12	0.920	0.930	0.895	0.910	9.100	2,302,590
2023-09-11	0.910	0.920	0.890	0.920	9.200	1,381,990
2023-09-08	0.890	0.915	0.888	0.900	9.000	1,093,658
2023-09-07	0.910	0.923	0.875	0.890	8.900	2,089,963
2023-09-06	0.940	0.950	0.918	0.925	9.250	7,516,615
2023-09-05	0.920	0.925	0.905	0.920	9.200	1,173,581
2023-09-04	0.900	0.950	0.900	0.935	9.350	2,857,186
2023-09-01	0.850	0.893	0.840	0.875	8.750	1,700,315
2023-08-31	0.860	0.865	0.835	0.845	8.450	1,618,442
2023-08-30	0.840	0.845	0.810	0.840	8.400	1,462,502
2023-08-29	0.860	0.868	0.830	0.835	8.350	1,476,050
2023-08-28	0.860	0.860	0.840	0.845	8.450	922,785
2023-08-25	0.830	0.845	0.820	0.840	8.400	1,238,811
2023-08-24	0.845	0.855	0.830	0.840	8.400	1,861,310
2023-08-23	0.850	0.860	0.835	0.855	8.550	1,186,507
2023-08-22	0.825	0.860	0.823	0.855	8.550	3,012,151
2023-08-21	0.785	0.825	0.785	0.790	7.900	1,656,370
2023-08-18	0.740	0.775	0.735	0.770	7.700	1,312,502
2023-08-17	0.750	0.755	0.725	0.745	7.450	1,359,852
2023-08-16	0.770	0.770	0.755	0.755	7.550	1,136,755
2023-08-15	0.800	0.815	0.785	0.785	7.850	648,302
2023-08-14	0.810	0.830	0.793	0.800	8.000	1,173,536
2023-08-11	0.795	0.810	0.790	0.805	8.050	472,372
2023-08-10	0.765	0.808	0.763	0.805	8.050	1,489,599
2023-08-09	0.780	0.815	0.755	0.760	7.600	1,745,510
2023-08-08	0.770	0.785	0.770	0.775	7.750	1,389,005
2023-08-07	0.775	0.775	0.765	0.765	7.650	373,434
2023-08-04	0.760	0.775	0.750	0.775	7.750	929,773
2023-08-03	0.760	0.778	0.755	0.760	7.600	624,892
2023-08-02	0.755	0.790	0.755	0.780	7.800	1,160,318
2023-08-01	0.760	0.780	0.760	0.770	7.700	1,718,489
2023-07-31	0.740	0.745	0.730	0.735	7.350	696,267
2023-07-28	0.740	0.745	0.730	0.735	7.350	668,517
2023-07-27	0.770	0.770	0.753	0.755	7.550	591,467
2023-07-26	0.765	0.770	0.755	0.765	7.650	632,809
2023-07-25	0.765	0.765	0.740	0.760	7.600	920,681
2023-07-24	0.745	0.770	0.735	0.755	7.550	793,953
2023-07-21	0.750	0.755	0.735	0.740	7.400	541,757
2023-07-20	0.755	0.773	0.750	0.760	7.600	801,006
2023-07-19	0.770	0.775	0.750	0.750	7.500	601,250
2023-07-18	0.765	0.765	0.750	0.750	7.500	401,565
2023-07-17	0.760	0.765	0.743	0.760	7.600	1,053,780
2023-07-14	0.770	0.795	0.768	0.785	7.850	2,332,306
2023-07-13	0.760	0.765	0.750	0.755	7.550	764,935
2023-07-12	0.760	0.775	0.750	0.760	7.600	819,407
2023-07-11	0.735	0.760	0.735	0.750	7.500	934,661
2023-07-10	0.750	0.755	0.718	0.720	7.200	702,068
2023-07-07	0.715	0.740	0.705	0.730	7.300	1,288,122
2023-07-06	0.750	0.765	0.740	0.750	7.500	810,476
2023-07-05	0.770	0.775	0.750	0.770	7.700	1,001,856
2023-07-04	0.740	0.775	0.735	0.775	7.750	1,405,135
2023-07-03	0.740	0.745	0.728	0.740	7.400	1,043,817
2023-06-30	0.735	0.750	0.725	0.730	7.300	973,252

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.