Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.435	0.435	0.415	0.420	0.420	2,503,778
2024-09-03	0.425	0.440	0.425	0.440	0.440	1,903,434
2024-09-02	0.405	0.425	0.405	0.415	0.415	634,518
2024-08-30	0.405	0.415	0.405	0.410	0.410	573,193
2024-08-29	0.413	0.420	0.413	0.415	0.415	220,770
2024-08-28	0.405	0.420	0.405	0.410	0.410	145,373
2024-08-27	0.410	0.415	0.410	0.410	0.410	290,883
2024-08-26	0.420	0.425	0.405	0.415	0.415	1,032,959
2024-08-23	0.430	0.435	0.420	0.420	0.420	496,937
2024-08-22	0.440	0.445	0.430	0.435	0.435	274,233
2024-08-21	0.425	0.440	0.425	0.440	0.440	401,548
2024-08-20	0.440	0.440	0.415	0.425	0.425	651,948
2024-08-19	0.410	0.440	0.405	0.440	0.440	4,231,262
2024-08-16	0.425	0.425	0.410	0.420	0.420	2,435,617
2024-08-15	0.425	0.430	0.420	0.430	0.430	1,732,600
2024-08-14	0.440	0.450	0.425	0.435	0.435	3,242,398
2024-08-13	0.460	0.460	0.430	0.445	0.445	2,195,145
2024-08-12	0.455	0.455	0.445	0.445	0.445	1,942,506
2024-08-09	0.440	0.500	0.440	0.455	0.455	2,694,262
2024-08-08	0.435	0.440	0.425	0.435	0.435	223,548
2024-08-07	0.430	0.445	0.425	0.445	0.445	554,530
2024-08-06	0.415	0.435	0.380	0.435	0.435	3,645,440
2024-08-05	0.450	0.450	0.420	0.440	0.440	2,012,360
2024-08-02	0.455	0.460	0.445	0.460	0.460	1,279,235
2024-08-01	0.455	0.460	0.450	0.460	0.460	4,688,656
2024-07-31	0.440	0.455	0.435	0.450	0.450	485,304
2024-07-30	0.450	0.455	0.445	0.450	0.450	719,030
2024-07-29	0.455	0.455	0.450	0.455	0.455	302,672
2024-07-26	0.455	0.455	0.440	0.450	0.450	545,504
2024-07-25	0.445	0.460	0.440	0.460	0.460	769,582
2024-07-24	0.450	0.460	0.450	0.450	0.450	673,582
2024-07-23	0.445	0.455	0.445	0.455	0.455	148,282
2024-07-22	0.460	0.460	0.450	0.450	0.450	142,513
2024-07-19	0.455	0.465	0.450	0.460	0.460	373,460
2024-07-18	0.450	0.455	0.445	0.455	0.455	246,504
2024-07-17	0.445	0.460	0.445	0.450	0.450	244,527
2024-07-16	0.465	0.465	0.450	0.455	0.455	4,300,038
2024-07-15	0.455	0.465	0.455	0.465	0.465	2,551,550
2024-07-12	0.435	0.460	0.435	0.460	0.460	4,270,375
2024-07-11	0.435	0.440	0.430	0.440	0.440	432,607
2024-07-10	0.430	0.440	0.430	0.435	0.435	172,504
2024-07-09	0.430	0.438	0.425	0.430	0.430	853,433
2024-07-08	0.430	0.435	0.420	0.435	0.435	498,734
2024-07-05	0.435	0.435	0.425	0.435	0.435	270,234
2024-07-04	0.430	0.435	0.425	0.435	0.435	2,235,316
2024-07-03	0.445	0.445	0.425	0.430	0.430	230,349
2024-07-02	0.435	0.445	0.430	0.445	0.445	3,927,801
2024-07-01	0.430	0.440	0.430	0.435	0.435	1,546,111
2024-06-28	0.435	0.440	0.430	0.440	0.440	390,659
2024-06-27	0.435	0.440	0.425	0.440	0.440	644,253
2024-06-26	0.420	0.435	0.415	0.430	0.430	1,886,932
2024-06-25	0.420	0.423	0.415	0.420	0.420	607,655
2024-06-24	0.420	0.420	0.410	0.415	0.415	702,826
2024-06-21	0.415	0.420	0.410	0.420	0.420	1,232,639
2024-06-20	0.410	0.415	0.410	0.415	0.415	1,112,253
2024-06-19	0.410	0.415	0.400	0.410	0.410	2,803,161
2024-06-18	0.410	0.415	0.400	0.410	0.410	2,164,700
2024-06-17	0.415	0.415	0.400	0.410	0.410	708,083
2024-06-14	0.400	0.420	0.395	0.415	0.415	1,961,856
2024-06-13	0.400	0.400	0.390	0.395	0.395	305,687

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-18	0.0060 AUD
2023-03-14	0.0060 AUD
2022-09-12	0.0060 AUD
2022-03-21	0.0060 AUD
2021-09-13	0.0100 AUD
2019-03-21	0.0110 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.