Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.500	0.500	0.490	0.495	0.495	987,606
2024-11-26	0.500	0.500	0.480	0.495	0.495	5,083,513
2024-11-25	0.515	0.520	0.470	0.500	0.500	2,176,933
2024-11-22	0.500	0.515	0.490	0.505	0.505	4,859,041
2024-11-21	0.450	0.500	0.445	0.500	0.500	3,415,769
2024-11-20	0.465	0.470	0.450	0.450	0.450	131,791
2024-11-19	0.465	0.465	0.455	0.460	0.460	546,585
2024-11-18	0.470	0.470	0.455	0.455	0.455	273,886
2024-11-15	0.475	0.475	0.455	0.470	0.470	191,309
2024-11-14	0.470	0.480	0.465	0.480	0.480	623,779
2024-11-13	0.465	0.470	0.460	0.470	0.470	228,838
2024-11-12	0.460	0.465	0.450	0.460	0.460	807,359
2024-11-11	0.445	0.470	0.445	0.460	0.460	388,429
2024-11-08	0.450	0.480	0.445	0.465	0.465	1,767,833
2024-11-07	0.425	0.485	0.420	0.480	0.480	3,552,998
2024-11-06	0.415	0.425	0.410	0.420	0.420	96,941
2024-11-05	0.420	0.425	0.410	0.415	0.415	267,424
2024-11-04	0.405	0.425	0.400	0.420	0.420	347,035
2024-11-01	0.433	0.435	0.415	0.415	0.415	122,046
2024-10-31	0.445	0.453	0.420	0.420	0.420	246,680
2024-10-30	0.428	0.455	0.425	0.445	0.445	2,608,360
2024-10-29	0.430	0.435	0.425	0.435	0.435	473,664
2024-10-28	0.435	0.450	0.430	0.435	0.435	308,438
2024-10-25	0.440	0.450	0.440	0.445	0.445	300,621
2024-10-24	0.440	0.445	0.440	0.445	0.445	253,481
2024-10-23	0.450	0.455	0.435	0.435	0.435	398,722
2024-10-22	0.470	0.470	0.445	0.445	0.445	697,009
2024-10-21	0.470	0.475	0.460	0.465	0.465	327,601
2024-10-18	0.485	0.485	0.465	0.470	0.470	1,391,949
2024-10-17	0.500	0.500	0.480	0.485	0.485	319,366
2024-10-16	0.495	0.495	0.475	0.495	0.495	988,868
2024-10-15	0.495	0.495	0.470	0.495	0.495	2,765,633
2024-10-14	0.490	0.495	0.480	0.490	0.490	966,260
2024-10-11	0.480	0.490	0.480	0.490	0.490	1,651,350
2024-10-10	0.480	0.490	0.475	0.480	0.480	1,485,853
2024-10-09	0.490	0.490	0.480	0.485	0.485	618,650
2024-10-08	0.475	0.485	0.475	0.475	0.475	520,702
2024-10-07	0.475	0.485	0.475	0.480	0.480	394,727
2024-10-04	0.465	0.485	0.465	0.475	0.475	1,366,277
2024-10-03	0.465	0.470	0.465	0.465	0.465	667,510
2024-10-02	0.465	0.465	0.450	0.465	0.465	799,814
2024-10-01	0.445	0.465	0.445	0.465	0.465	1,432,262
2024-09-30	0.445	0.445	0.435	0.445	0.445	358,181
2024-09-27	0.425	0.445	0.425	0.440	0.440	1,972,199
2024-09-26	0.400	0.430	0.400	0.420	0.420	255,043
2024-09-25	0.405	0.425	0.405	0.420	0.420	1,132,309
2024-09-24	0.400	0.415	0.400	0.415	0.415	658,537
2024-09-23	0.400	0.405	0.400	0.405	0.405	699,973
2024-09-20	0.405	0.410	0.405	0.405	0.405	321,514
2024-09-19	0.400	0.405	0.400	0.405	0.405	816,479
2024-09-18	0.400	0.405	0.398	0.400	0.400	467,216
2024-09-17	0.405	0.418	0.400	0.400	0.400	5,860,812
2024-09-16	0.410	0.430	0.408	0.415	0.415	537,526
2024-09-13	0.423	0.425	0.405	0.415	0.415	625,469
2024-09-12	0.440	0.440	0.420	0.420	0.420	1,482,017
2024-09-11	0.430	0.435	0.428	0.430	0.430	556,320
2024-09-10	0.430	0.435	0.430	0.430	0.430	3,667,030
2024-09-09	0.415	0.430	0.410	0.425	0.425	4,762,990
2024-09-06	0.420	0.423	0.415	0.420	0.420	2,331,644
2024-09-05	0.420	0.425	0.415	0.420	0.420	960,108

← NewerPage 9 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.