Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.395	0.410	0.385	0.410	0.410	1,624,461
2025-05-21	0.395	0.410	0.393	0.410	0.410	656,026
2025-05-20	0.430	0.430	0.395	0.405	0.405	1,630,433
2025-05-19	0.420	0.420	0.400	0.420	0.420	546,570
2025-05-16	0.420	0.435	0.415	0.425	0.425	976,292
2025-05-15	0.415	0.425	0.415	0.420	0.420	67,825
2025-05-14	0.430	0.430	0.410	0.410	0.410	88,290
2025-05-13	0.425	0.430	0.410	0.420	0.420	377,348
2025-05-12	0.425	0.440	0.420	0.430	0.430	466,363
2025-05-09	0.450	0.450	0.420	0.440	0.440	570,994
2025-05-08	0.415	0.445	0.410	0.440	0.440	616,620
2025-05-07	0.405	0.425	0.390	0.420	0.420	836,111
2025-05-06	0.425	0.435	0.420	0.420	0.420	490,013
2025-05-05	0.450	0.450	0.415	0.420	0.420	467,552
2025-05-02	0.420	0.450	0.415	0.435	0.435	252,969
2025-05-01	0.420	0.420	0.410	0.420	0.420	13,056
2025-04-30	0.400	0.420	0.400	0.420	0.420	196,793
2025-04-29	0.405	0.410	0.405	0.410	0.410	127,705
2025-04-28	0.410	0.410	0.395	0.400	0.400	417,441
2025-04-24	0.400	0.410	0.395	0.400	0.400	161,736
2025-04-23	0.405	0.405	0.395	0.400	0.400	45,382
2025-04-22	0.400	0.400	0.390	0.390	0.390	29,933
2025-04-17	0.395	0.405	0.390	0.400	0.400	168,067
2025-04-16	0.390	0.395	0.390	0.395	0.395	90,328
2025-04-15	0.390	0.405	0.385	0.395	0.395	214,907
2025-04-14	0.400	0.400	0.385	0.385	0.385	103,141
2025-04-11	0.400	0.405	0.395	0.395	0.395	172,726
2025-04-10	0.400	0.410	0.390	0.410	0.410	762,404
2025-04-09	0.400	0.400	0.390	0.390	0.390	216,907
2025-04-08	0.375	0.410	0.365	0.410	0.410	1,278,421
2025-04-07	0.375	0.430	0.365	0.395	0.395	858,359
2025-04-04	0.370	0.400	0.370	0.400	0.400	349,661
2025-04-03	0.400	0.410	0.385	0.400	0.400	813,672
2025-04-02	0.375	0.405	0.370	0.405	0.405	954,103
2025-04-01	0.380	0.385	0.360	0.385	0.385	466,742
2025-03-31	0.390	0.395	0.375	0.375	0.375	339,953
2025-03-28	0.395	0.400	0.390	0.395	0.395	601,626
2025-03-27	0.375	0.400	0.375	0.395	0.395	690,318
2025-03-26	0.380	0.395	0.375	0.390	0.390	1,490,792
2025-03-25	0.400	0.400	0.380	0.380	0.380	292,137
2025-03-24	0.390	0.410	0.385	0.400	0.400	730,362
2025-03-21	0.400	0.410	0.395	0.410	0.410	163,552
2025-03-20	0.380	0.405	0.380	0.400	0.400	413,910
2025-03-19	0.375	0.390	0.375	0.390	0.390	379,605
2025-03-18	0.390	0.390	0.375	0.385	0.385	337,492
2025-03-17	0.370	0.395	0.370	0.390	0.390	472,386
2025-03-14	0.380	0.395	0.370	0.390	0.390	705,716
2025-03-13	0.380	0.400	0.380	0.390	0.390	588,420
2025-03-12	0.415	0.415	0.385	0.400	0.400	1,247,064
2025-03-11	0.420	0.420	0.405	0.420	0.420	1,897,932
2025-03-10	0.410	0.435	0.410	0.435	0.435	1,205,015
2025-03-07	0.440	0.440	0.410	0.420	0.420	2,020,024
2025-03-06	0.465	0.470	0.445	0.460	0.460	1,327,805
2025-03-05	0.480	0.490	0.465	0.475	0.475	1,028,002
2025-03-04	0.505	0.510	0.490	0.495	0.495	652,556
2025-03-03	0.520	0.530	0.495	0.530	0.530	2,016,882
2025-02-28	0.520	0.520	0.505	0.520	0.520	1,329,715
2025-02-27	0.520	0.550	0.520	0.530	0.530	1,418,880
2025-02-26	0.505	0.535	0.505	0.530	0.530	556,178
2025-02-25	0.530	0.530	0.505	0.530	0.530	669,110

← NewerPage 7 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.