Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.385	0.400	0.385	0.400	0.400	239,591
2025-08-14	0.395	0.395	0.385	0.390	0.390	36,329
2025-08-13	0.390	0.400	0.390	0.395	0.395	156,353
2025-08-12	0.395	0.395	0.385	0.385	0.385	131,707
2025-08-11	0.390	0.400	0.390	0.395	0.395	227,806
2025-08-08	0.390	0.395	0.390	0.390	0.390	93,877
2025-08-07	0.395	0.400	0.390	0.390	0.390	511,324
2025-08-06	0.400	0.400	0.390	0.400	0.400	423,553
2025-08-05	0.390	0.400	0.380	0.400	0.400	889,397
2025-08-04	0.400	0.400	0.385	0.385	0.385	80,491
2025-08-01	0.395	0.400	0.390	0.395	0.395	90,356
2025-07-31	0.400	0.400	0.390	0.400	0.400	422,250
2025-07-30	0.395	0.400	0.390	0.400	0.400	447,019
2025-07-29	0.390	0.400	0.380	0.395	0.395	165,912
2025-07-28	0.380	0.390	0.380	0.390	0.390	66,911
2025-07-25	0.380	0.390	0.380	0.380	0.380	68,544
2025-07-24	0.385	0.390	0.380	0.380	0.380	232,577
2025-07-23	0.380	0.395	0.380	0.385	0.385	390,465
2025-07-22	0.390	0.395	0.380	0.390	0.390	73,679
2025-07-21	0.380	0.395	0.380	0.385	0.385	73,716
2025-07-18	0.380	0.390	0.365	0.385	0.385	391,818
2025-07-17	0.395	0.395	0.385	0.385	0.385	33,806
2025-07-16	0.375	0.395	0.375	0.395	0.395	304,748
2025-07-15	0.390	0.390	0.375	0.390	0.390	431,031
2025-07-14	0.390	0.395	0.380	0.390	0.390	26,553
2025-07-11	0.390	0.395	0.390	0.390	0.390	373,339
2025-07-10	0.390	0.400	0.390	0.400	0.400	267,480
2025-07-09	0.400	0.400	0.390	0.400	0.400	335,086
2025-07-08	0.390	0.400	0.385	0.400	0.400	202,831
2025-07-07	0.385	0.400	0.385	0.395	0.395	346,870
2025-07-04	0.390	0.400	0.380	0.400	0.400	379,674
2025-07-03	0.380	0.390	0.365	0.390	0.390	1,176,046
2025-07-02	0.380	0.390	0.365	0.380	0.380	509,879
2025-07-01	0.370	0.385	0.370	0.375	0.375	178,674
2025-06-30	0.360	0.370	0.360	0.365	0.365	230,421
2025-06-27	0.360	0.375	0.350	0.355	0.355	1,873,927
2025-06-26	0.355	0.370	0.345	0.360	0.360	1,806,755
2025-06-25	0.385	0.385	0.350	0.350	0.350	1,863,172
2025-06-24	0.410	0.410	0.385	0.395	0.395	1,543,200
2025-06-23	0.400	0.410	0.400	0.410	0.410	260,062
2025-06-20	0.410	0.410	0.395	0.410	0.410	518,918
2025-06-19	0.410	0.410	0.395	0.405	0.405	710,752
2025-06-18	0.400	0.410	0.390	0.405	0.405	485,552
2025-06-17	0.390	0.405	0.390	0.405	0.405	346,548
2025-06-16	0.380	0.400	0.375	0.400	0.400	538,196
2025-06-13	0.380	0.390	0.375	0.390	0.390	61,572
2025-06-12	0.385	0.400	0.380	0.390	0.390	366,070
2025-06-11	0.375	0.400	0.360	0.400	0.400	1,349,512
2025-06-10	0.380	0.380	0.360	0.375	0.375	332,486
2025-06-06	0.380	0.380	0.370	0.380	0.380	164,298
2025-06-05	0.380	0.385	0.375	0.380	0.380	1,172,559
2025-06-04	0.390	0.398	0.385	0.395	0.395	306,537
2025-06-03	0.400	0.400	0.385	0.395	0.395	973,815
2025-06-02	0.390	0.400	0.390	0.400	0.400	466,096
2025-05-30	0.400	0.400	0.385	0.395	0.395	763,357
2025-05-29	0.400	0.405	0.390	0.400	0.400	2,886,319
2025-05-28	0.395	0.400	0.390	0.400	0.400	707,243
2025-05-27	0.395	0.403	0.380	0.380	0.380	204,596
2025-05-26	0.400	0.410	0.390	0.390	0.390	860,473
2025-05-23	0.390	0.405	0.390	0.390	0.390	319,119

← NewerPage 6 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.