Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.295	0.295	0.280	0.295	0.278	159,101
2023-01-05	0.295	0.295	0.280	0.295	0.278	449,907
2023-01-04	0.305	0.310	0.280	0.280	0.264	847,137
2023-01-03	0.305	0.310	0.305	0.305	0.288	25,276
2022-12-30	0.320	0.320	0.305	0.315	0.297	638,560
2022-12-29	0.325	0.325	0.325	0.325	0.306	0
2022-12-28	0.320	0.325	0.305	0.325	0.306	186,730
2022-12-23	0.330	0.340	0.325	0.330	0.311	172,344
2022-12-22	0.325	0.340	0.325	0.340	0.321	26,160
2022-12-21	0.335	0.338	0.330	0.330	0.311	43,239
2022-12-20	0.330	0.338	0.330	0.335	0.316	96,717
2022-12-19	0.330	0.330	0.330	0.330	0.311	2,194
2022-12-16	0.340	0.340	0.340	0.340	0.321	92,973
2022-12-15	0.325	0.335	0.325	0.335	0.316	29,287
2022-12-14	0.330	0.335	0.330	0.335	0.316	31,933
2022-12-13	0.330	0.340	0.330	0.330	0.311	214,798
2022-12-12	0.325	0.325	0.320	0.325	0.306	46,208
2022-12-09	0.345	0.350	0.325	0.325	0.306	120,523
2022-12-08	0.340	0.343	0.330	0.330	0.311	181,790
2022-12-07	0.340	0.340	0.340	0.340	0.321	6,416
2022-12-06	0.340	0.340	0.335	0.340	0.321	127,575
2022-12-05	0.350	0.360	0.350	0.350	0.330	82,806
2022-12-02	0.340	0.340	0.340	0.340	0.321	74,134
2022-12-01	0.350	0.350	0.345	0.345	0.325	973,470
2022-11-30	0.360	0.370	0.350	0.350	0.330	90,258
2022-11-29	0.360	0.360	0.355	0.355	0.335	170,619
2022-11-28	0.360	0.360	0.350	0.360	0.339	237,401
2022-11-25	0.350	0.355	0.345	0.350	0.330	347,713
2022-11-24	0.340	0.345	0.340	0.345	0.325	184,040
2022-11-23	0.340	0.340	0.335	0.340	0.321	916,463
2022-11-22	0.350	0.350	0.340	0.340	0.321	415,572
2022-11-21	0.365	0.365	0.350	0.350	0.330	36,721
2022-11-18	0.360	0.375	0.355	0.375	0.354	121,523
2022-11-17	0.360	0.370	0.360	0.370	0.349	112,447
2022-11-16	0.360	0.360	0.355	0.360	0.339	1,107,384
2022-11-15	0.360	0.360	0.355	0.360	0.339	167,520
2022-11-14	0.355	0.365	0.355	0.355	0.335	242,513
2022-11-11	0.360	0.365	0.355	0.365	0.344	312,982
2022-11-10	0.345	0.365	0.345	0.365	0.344	403,373
2022-11-09	0.348	0.348	0.348	0.348	0.328	25,000
2022-11-08	0.345	0.350	0.345	0.345	0.325	211,711
2022-11-07	0.340	0.345	0.340	0.345	0.325	8,427
2022-11-04	0.345	0.345	0.340	0.340	0.321	18,237
2022-11-03	0.340	0.345	0.340	0.345	0.325	57,039
2022-11-02	0.340	0.350	0.340	0.340	0.321	245,731
2022-11-01	0.345	0.345	0.340	0.340	0.321	235,898
2022-10-31	0.345	0.345	0.345	0.345	0.325	928
2022-10-28	0.355	0.360	0.345	0.345	0.325	106,851
2022-10-27	0.350	0.358	0.350	0.350	0.330	170,814
2022-10-26	0.345	0.350	0.345	0.345	0.325	90,424
2022-10-25	0.350	0.350	0.345	0.345	0.325	200,589
2022-10-24	0.350	0.350	0.345	0.350	0.330	33,756
2022-10-21	0.335	0.350	0.335	0.350	0.330	1,383,626
2022-10-20	0.325	0.333	0.325	0.333	0.313	15,332,659
2022-10-19	0.335	0.335	0.325	0.330	0.311	29,059
2022-10-18	0.330	0.335	0.320	0.335	0.316	37,419
2022-10-17	0.330	0.335	0.330	0.333	0.313	12,429
2022-10-14	0.340	0.360	0.330	0.335	0.316	126,522
2022-10-13	0.365	0.365	0.335	0.355	0.335	154,258
2022-10-12	0.340	0.360	0.340	0.360	0.339	13,032

← NewerPage 17 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.