Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.340	0.360	0.340	0.360	0.339	13,032
2022-10-11	0.360	0.360	0.350	0.350	0.330	122,878
2022-10-10	0.350	0.370	0.350	0.360	0.339	161,028
2022-10-07	0.360	0.360	0.340	0.360	0.339	361,353
2022-10-06	0.350	0.360	0.350	0.350	0.330	291,682
2022-10-05	0.350	0.355	0.340	0.350	0.330	213,327
2022-10-04	0.330	0.350	0.330	0.345	0.325	132,768
2022-10-03	0.335	0.345	0.330	0.340	0.321	230,415
2022-09-30	0.340	0.350	0.330	0.330	0.311	219,217
2022-09-29	0.335	0.340	0.325	0.340	0.321	72,456
2022-09-28	0.320	0.325	0.320	0.325	0.306	92,650
2022-09-27	0.335	0.340	0.335	0.340	0.321	250,833
2022-09-26	0.355	0.365	0.330	0.350	0.330	277,880
2022-09-23	0.360	0.360	0.355	0.360	0.339	133,943
2022-09-21	0.370	0.375	0.365	0.370	0.349	218,349
2022-09-20	0.380	0.385	0.373	0.373	0.351	196,195
2022-09-19	0.400	0.400	0.365	0.380	0.358	297,514
2022-09-16	0.345	0.400	0.345	0.400	0.377	368,143
2022-09-15	0.375	0.390	0.375	0.390	0.368	7,461
2022-09-14	0.390	0.400	0.375	0.400	0.377	342,505
2022-09-13	0.395	0.400	0.385	0.390	0.368	63,345
2022-09-12	0.400	0.403	0.395	0.395	0.372	624,589
2022-09-09	0.380	0.410	0.380	0.410	0.381	420,718
2022-09-08	0.410	0.410	0.400	0.400	0.372	168,160
2022-09-07	0.395	0.405	0.395	0.405	0.376	150,289
2022-09-06	0.400	0.400	0.400	0.400	0.372	15,994
2022-09-05	0.400	0.405	0.400	0.405	0.376	137,684
2022-09-02	0.400	0.405	0.390	0.405	0.376	423,048
2022-09-01	0.390	0.395	0.380	0.395	0.367	171,638
2022-08-31	0.380	0.390	0.375	0.390	0.362	580,694
2022-08-30	0.385	0.385	0.380	0.385	0.358	20,634
2022-08-29	0.385	0.400	0.385	0.385	0.358	149,902
2022-08-26	0.440	0.440	0.395	0.410	0.381	235,573
2022-08-25	0.400	0.425	0.400	0.425	0.395	2,910,608
2022-08-24	0.370	0.385	0.370	0.375	0.348	376,676
2022-08-23	0.350	0.370	0.350	0.370	0.344	528,234
2022-08-22	0.335	0.350	0.330	0.350	0.325	92,008
2022-08-19	0.350	0.350	0.345	0.345	0.320	20,504
2022-08-18	0.350	0.360	0.345	0.345	0.320	32,834
2022-08-17	0.360	0.360	0.345	0.345	0.320	91,389
2022-08-16	0.355	0.355	0.355	0.355	0.330	43,778
2022-08-15	0.355	0.355	0.350	0.350	0.325	246,148
2022-08-12	0.345	0.355	0.345	0.355	0.330	182,963
2022-08-11	0.330	0.345	0.330	0.345	0.320	78,943
2022-08-10	0.315	0.330	0.315	0.330	0.307	113,591
2022-08-09	0.315	0.325	0.310	0.325	0.302	344,733
2022-08-08	0.320	0.320	0.315	0.315	0.293	223,288
2022-08-05	0.320	0.325	0.320	0.320	0.297	111,029
2022-08-04	0.320	0.320	0.315	0.320	0.297	211,481
2022-08-03	0.320	0.325	0.320	0.325	0.302	44,022
2022-08-02	0.315	0.325	0.310	0.325	0.302	193,354
2022-08-01	0.315	0.320	0.315	0.315	0.293	15,608
2022-07-29	0.315	0.320	0.315	0.315	0.293	49,710
2022-07-28	0.325	0.325	0.315	0.315	0.293	33,212
2022-07-27	0.310	0.325	0.310	0.315	0.293	143,148
2022-07-26	0.300	0.315	0.285	0.310	0.288	848,042
2022-07-25	0.280	0.285	0.280	0.280	0.260	20,871
2022-07-22	0.275	0.285	0.270	0.285	0.265	232,126
2022-07-21	0.270	0.275	0.270	0.270	0.251	121,634
2022-07-20	0.280	0.280	0.270	0.270	0.251	22,081

← NewerPage 18 of 22 · 1,266 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.