Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.380	0.400	0.380	0.400	0.400	1,315,126
2024-06-11	0.390	0.390	0.380	0.380	0.380	161,114
2024-06-07	0.380	0.390	0.375	0.390	0.390	912,880
2024-06-06	0.390	0.390	0.375	0.375	0.375	870,172
2024-06-05	0.390	0.390	0.380	0.380	0.380	272,822
2024-06-04	0.390	0.390	0.380	0.390	0.390	983,597
2024-06-03	0.385	0.390	0.380	0.390	0.390	426,982
2024-05-31	0.385	0.390	0.380	0.390	0.390	350,388
2024-05-30	0.380	0.390	0.380	0.390	0.390	609,720
2024-05-29	0.385	0.385	0.380	0.385	0.385	570,422
2024-05-28	0.380	0.390	0.375	0.385	0.385	1,751,691
2024-05-27	0.370	0.380	0.370	0.375	0.375	1,464,818
2024-05-24	0.375	0.375	0.370	0.375	0.375	291,202
2024-05-23	0.370	0.375	0.370	0.375	0.375	695,650
2024-05-22	0.370	0.370	0.360	0.370	0.370	1,128,230
2024-05-21	0.360	0.370	0.350	0.370	0.370	1,090,779
2024-05-20	0.355	0.365	0.345	0.360	0.360	1,095,470
2024-05-17	0.355	0.360	0.345	0.360	0.360	383,852
2024-05-16	0.355	0.360	0.350	0.360	0.360	896,947
2024-05-15	0.360	0.360	0.350	0.355	0.355	2,356,863
2024-05-14	0.355	0.360	0.355	0.355	0.355	584,910
2024-05-13	0.360	0.363	0.345	0.360	0.360	730,319
2024-05-10	0.355	0.360	0.353	0.360	0.360	1,679,908
2024-05-09	0.360	0.360	0.350	0.360	0.360	1,292,791
2024-05-08	0.345	0.375	0.340	0.355	0.355	1,459,312
2024-05-07	0.315	0.345	0.315	0.345	0.345	2,124,082
2024-05-06	0.320	0.325	0.315	0.315	0.315	440,623
2024-05-03	0.320	0.323	0.315	0.315	0.315	192,895
2024-05-02	0.318	0.328	0.315	0.325	0.325	364,909
2024-05-01	0.325	0.330	0.315	0.325	0.325	224,209
2024-04-30	0.325	0.335	0.325	0.325	0.325	383,852
2024-04-29	0.340	0.343	0.335	0.340	0.340	155,880
2024-04-26	0.340	0.340	0.335	0.340	0.340	156,613
2024-04-24	0.340	0.343	0.325	0.340	0.340	1,847,245
2024-04-23	0.335	0.340	0.320	0.340	0.340	756,324
2024-04-22	0.330	0.340	0.325	0.340	0.340	1,126,720
2024-04-19	0.320	0.330	0.320	0.325	0.325	191,902
2024-04-18	0.325	0.325	0.320	0.325	0.325	195,192
2024-04-17	0.320	0.325	0.310	0.320	0.320	716,663
2024-04-16	0.330	0.330	0.315	0.325	0.325	290,970
2024-04-15	0.330	0.330	0.315	0.320	0.320	326,492
2024-04-12	0.320	0.330	0.320	0.330	0.330	352,267
2024-04-11	0.320	0.325	0.320	0.320	0.320	365,672
2024-04-10	0.325	0.325	0.320	0.320	0.320	427,367
2024-04-09	0.320	0.325	0.315	0.325	0.325	530,914
2024-04-08	0.320	0.325	0.310	0.320	0.320	1,816,479
2024-04-05	0.320	0.325	0.315	0.325	0.325	780,460
2024-04-04	0.310	0.315	0.305	0.315	0.315	1,641,048
2024-04-03	0.320	0.323	0.310	0.310	0.310	1,052,638
2024-04-02	0.310	0.320	0.305	0.320	0.320	2,384,332
2024-03-28	0.295	0.310	0.293	0.310	0.310	3,823,365
2024-03-27	0.280	0.295	0.280	0.295	0.295	913,939
2024-03-26	0.280	0.285	0.280	0.280	0.280	698,554
2024-03-25	0.285	0.285	0.280	0.285	0.285	582,414
2024-03-22	0.270	0.285	0.270	0.285	0.285	894,775
2024-03-21	0.265	0.270	0.265	0.270	0.270	11,415,855
2024-03-20	0.260	0.270	0.255	0.270	0.270	1,111,517
2024-03-19	0.260	0.265	0.255	0.260	0.260	2,835,521
2024-03-18	0.260	0.260	0.255	0.260	0.260	1,736,848
2024-03-15	0.260	0.260	0.255	0.260	0.260	2,131,060

← NewerPage 11 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.