Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.310	0.325	0.300	0.325	0.325	668,888
2025-11-06	0.310	0.325	0.295	0.325	0.325	951,063
2025-11-05	0.320	0.325	0.315	0.315	0.315	418,058
2025-11-04	0.315	0.325	0.310	0.320	0.320	545,022
2025-11-03	0.310	0.320	0.300	0.320	0.320	738,325
2025-10-31	0.308	0.320	0.305	0.320	0.320	731,899
2025-10-30	0.310	0.315	0.305	0.310	0.310	542,908
2025-10-29	0.310	0.310	0.300	0.310	0.310	1,235,983
2025-10-28	0.290	0.310	0.290	0.310	0.310	366,926
2025-10-27	0.290	0.295	0.285	0.295	0.295	123,074
2025-10-24	0.295	0.295	0.280	0.290	0.290	347,657
2025-10-23	0.300	0.300	0.285	0.295	0.295	55,014
2025-10-22	0.305	0.310	0.295	0.295	0.295	2,692,823
2025-10-21	0.290	0.305	0.280	0.305	0.305	1,181,221
2025-10-20	0.275	0.290	0.270	0.290	0.290	588,860
2025-10-17	0.280	0.280	0.265	0.270	0.270	250,227
2025-10-16	0.260	0.280	0.240	0.280	0.280	996,627
2025-10-15	0.270	0.300	0.260	0.260	0.260	3,086,243
2025-10-14	0.275	0.280	0.265	0.265	0.265	417,749
2025-10-13	0.275	0.275	0.265	0.265	0.265	192,053
2025-10-10	0.285	0.285	0.265	0.285	0.285	378,828
2025-10-09	0.280	0.285	0.275	0.280	0.280	331,926
2025-10-08	0.280	0.285	0.280	0.285	0.285	135,413
2025-10-07	0.290	0.295	0.283	0.283	0.283	174,713
2025-10-06	0.290	0.290	0.280	0.290	0.290	90,019
2025-10-03	0.285	0.290	0.280	0.290	0.290	211,983
2025-10-02	0.290	0.295	0.280	0.290	0.290	250,785
2025-10-01	0.280	0.295	0.280	0.290	0.290	243,512
2025-09-30	0.285	0.290	0.280	0.285	0.285	529,513
2025-09-29	0.285	0.290	0.285	0.285	0.285	395,909
2025-09-26	0.300	0.300	0.285	0.285	0.285	1,436,650
2025-09-25	0.295	0.305	0.285	0.305	0.305	520,317
2025-09-24	0.290	0.300	0.290	0.295	0.295	278,421
2025-09-23	0.295	0.300	0.285	0.290	0.290	959,673
2025-09-22	0.310	0.310	0.290	0.290	0.290	788,061
2025-09-19	0.315	0.315	0.310	0.315	0.315	68,786
2025-09-18	0.310	0.315	0.300	0.305	0.305	614,808
2025-09-17	0.315	0.325	0.315	0.315	0.315	124,851
2025-09-16	0.320	0.325	0.310	0.315	0.315	646,402
2025-09-15	0.315	0.330	0.315	0.325	0.325	264,716
2025-09-12	0.320	0.325	0.320	0.320	0.320	470,303
2025-09-11	0.325	0.325	0.320	0.320	0.320	354,443
2025-09-10	0.340	0.340	0.325	0.325	0.325	154,230
2025-09-09	0.325	0.340	0.320	0.330	0.330	380,008
2025-09-08	0.330	0.330	0.320	0.330	0.330	291,408
2025-09-05	0.325	0.330	0.320	0.320	0.320	355,526
2025-09-04	0.325	0.330	0.325	0.330	0.330	139,801
2025-09-03	0.320	0.330	0.320	0.330	0.330	581,515
2025-09-02	0.320	0.330	0.315	0.315	0.315	193,525
2025-09-01	0.340	0.340	0.315	0.315	0.315	600,093
2025-08-29	0.345	0.345	0.335	0.335	0.335	214,451
2025-08-28	0.370	0.370	0.335	0.340	0.340	893,067
2025-08-27	0.395	0.395	0.360	0.380	0.380	1,923,707
2025-08-26	0.400	0.400	0.390	0.400	0.400	421,021
2025-08-25	0.390	0.400	0.385	0.400	0.400	354,236
2025-08-22	0.390	0.395	0.380	0.395	0.395	583,082
2025-08-21	0.400	0.400	0.390	0.400	0.400	888,535
2025-08-20	0.395	0.400	0.395	0.400	0.400	301,233
2025-08-19	0.395	0.405	0.385	0.400	0.400	1,226,837
2025-08-18	0.390	0.410	0.390	0.400	0.400	1,136,075

← NewerPage 5 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.