Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.535	0.535	0.520	0.520	0.520	476,073
2025-02-21	0.530	0.540	0.530	0.540	0.540	160,341
2025-02-20	0.545	0.545	0.530	0.540	0.540	617,002
2025-02-19	0.545	0.550	0.535	0.545	0.545	1,069,634
2025-02-18	0.540	0.560	0.540	0.550	0.550	486,744
2025-02-17	0.545	0.550	0.530	0.550	0.550	447,365
2025-02-14	0.540	0.555	0.540	0.550	0.550	964,695
2025-02-13	0.535	0.555	0.535	0.550	0.550	367,072
2025-02-12	0.535	0.540	0.525	0.530	0.530	990,318
2025-02-11	0.550	0.550	0.535	0.545	0.545	191,024
2025-02-10	0.535	0.550	0.530	0.550	0.550	287,956
2025-02-07	0.540	0.555	0.530	0.545	0.545	565,617
2025-02-06	0.550	0.555	0.540	0.540	0.540	175,198
2025-02-05	0.545	0.555	0.535	0.550	0.550	957,949
2025-02-04	0.550	0.565	0.548	0.550	0.550	487,298
2025-02-03	0.545	0.590	0.535	0.535	0.535	3,982,862
2025-01-31	0.535	0.545	0.535	0.545	0.545	925,710
2025-01-30	0.520	0.535	0.515	0.535	0.535	963,304
2025-01-29	0.495	0.525	0.495	0.525	0.525	2,822,231
2025-01-28	0.490	0.495	0.485	0.495	0.495	701,806
2025-01-24	0.495	0.495	0.485	0.490	0.490	363,978
2025-01-23	0.485	0.495	0.485	0.495	0.495	85,475
2025-01-22	0.495	0.495	0.485	0.485	0.485	221,080
2025-01-21	0.480	0.495	0.480	0.490	0.490	248,899
2025-01-20	0.495	0.495	0.475	0.495	0.495	1,117,444
2025-01-17	0.495	0.500	0.480	0.495	0.495	586,263
2025-01-16	0.490	0.495	0.475	0.495	0.495	640,354
2025-01-15	0.480	0.485	0.465	0.485	0.485	346,268
2025-01-14	0.480	0.490	0.465	0.490	0.490	207,640
2025-01-13	0.465	0.485	0.460	0.480	0.480	1,009,418
2025-01-10	0.490	0.490	0.465	0.470	0.470	1,187,475
2025-01-09	0.500	0.500	0.480	0.480	0.480	365,081
2025-01-08	0.470	0.500	0.465	0.490	0.490	828,106
2025-01-07	0.480	0.490	0.460	0.465	0.465	848,421
2025-01-06	0.485	0.495	0.475	0.480	0.480	782,755
2025-01-03	0.490	0.490	0.485	0.485	0.485	18,509
2025-01-02	0.485	0.490	0.485	0.490	0.490	57,157
2024-12-31	0.485	0.490	0.480	0.480	0.480	96,127
2024-12-30	0.500	0.500	0.480	0.480	0.480	334,987
2024-12-27	0.480	0.500	0.480	0.500	0.500	174,856
2024-12-24	0.490	0.500	0.470	0.500	0.500	850,511
2024-12-23	0.490	0.500	0.485	0.495	0.495	568,738
2024-12-20	0.495	0.500	0.485	0.495	0.495	1,426,195
2024-12-19	0.475	0.490	0.475	0.490	0.490	6,890
2024-12-18	0.495	0.495	0.465	0.485	0.485	151,501
2024-12-17	0.470	0.490	0.470	0.490	0.490	81,628
2024-12-16	0.500	0.500	0.470	0.490	0.490	90,712
2024-12-13	0.505	0.505	0.490	0.500	0.500	313,160
2024-12-12	0.500	0.510	0.495	0.505	0.505	1,224,385
2024-12-11	0.500	0.505	0.495	0.500	0.500	423,893
2024-12-10	0.495	0.505	0.490	0.500	0.500	1,393,897
2024-12-09	0.495	0.495	0.475	0.495	0.495	288,849
2024-12-06	0.495	0.495	0.465	0.480	0.480	235,716
2024-12-05	0.475	0.500	0.470	0.500	0.500	895,917
2024-12-04	0.475	0.480	0.460	0.475	0.475	1,093,357
2024-12-03	0.495	0.495	0.455	0.475	0.475	1,027,639
2024-12-02	0.495	0.505	0.485	0.495	0.495	2,448,668
2024-11-29	0.495	0.510	0.495	0.495	0.495	84,659
2024-11-28	0.500	0.510	0.490	0.510	0.510	1,312,510
2024-11-27	0.500	0.500	0.490	0.495	0.495	987,606

← NewerPage 8 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.