Pharmx Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.030	0.030	0.030	0.030	0.030	467,200
2024-03-14	0.030	0.030	0.030	0.030	0.030	0
2024-03-13	0.030	0.030	0.030	0.030	0.030	300,000
2024-03-12	0.030	0.030	0.029	0.029	0.029	374,524
2024-03-11	0.030	0.030	0.030	0.030	0.030	300,367
2024-03-08	0.029	0.029	0.029	0.029	0.029	121,909
2024-03-07	0.030	0.031	0.030	0.031	0.031	414,595
2024-03-06	0.031	0.031	0.031	0.031	0.031	0
2024-03-05	0.031	0.031	0.031	0.031	0.031	0
2024-03-04	0.032	0.032	0.031	0.031	0.031	672,000
2024-03-01	0.032	0.035	0.032	0.035	0.035	2,046,008
2024-02-29	0.032	0.032	0.032	0.032	0.032	1,993
2024-02-28	0.030	0.032	0.030	0.032	0.032	297,600
2024-02-27	0.032	0.033	0.031	0.031	0.031	290,740
2024-02-26	0.031	0.031	0.031	0.031	0.031	4,505
2024-02-23	0.031	0.039	0.031	0.039	0.039	299,584
2024-02-22	0.030	0.030	0.030	0.030	0.030	300,000
2024-02-21	0.028	0.028	0.028	0.028	0.028	0
2024-02-20	0.028	0.028	0.028	0.028	0.028	8,000
2024-02-19	0.027	0.027	0.027	0.027	0.027	0
2024-02-16	0.027	0.027	0.027	0.027	0.027	0
2024-02-15	0.027	0.027	0.027	0.027	0.027	7,707
2024-02-14	0.028	0.028	0.027	0.027	0.027	368,450
2024-02-13	0.025	0.030	0.025	0.029	0.029	315,076
2024-02-12	0.037	0.037	0.012	0.025	0.025	5,161,494
2024-02-09	0.037	0.037	0.037	0.037	0.037	400,317
2024-02-08	0.036	0.036	0.036	0.036	0.036	100,000
2024-02-07	0.036	0.036	0.036	0.036	0.036	0
2024-02-06	0.036	0.036	0.036	0.036	0.036	0
2024-02-05	0.036	0.036	0.036	0.036	0.036	2,329
2024-02-02	0.035	0.039	0.035	0.039	0.039	180,756
2024-02-01	0.034	0.034	0.034	0.034	0.034	0
2024-01-31	0.034	0.034	0.034	0.034	0.034	171,461
2024-01-30	0.034	0.034	0.034	0.034	0.034	0
2024-01-29	0.035	0.035	0.034	0.034	0.034	305,000
2024-01-25	0.035	0.035	0.035	0.035	0.035	174,679
2024-01-24	0.036	0.036	0.036	0.036	0.036	67,000
2024-01-23	0.036	0.036	0.036	0.036	0.036	0
2024-01-22	0.036	0.036	0.036	0.036	0.036	0
2024-01-19	0.036	0.036	0.036	0.036	0.036	0
2024-01-18	0.036	0.036	0.036	0.036	0.036	29,261
2024-01-17	0.036	0.036	0.036	0.036	0.036	0
2024-01-16	0.036	0.036	0.036	0.036	0.036	20,739
2024-01-15	0.036	0.036	0.036	0.036	0.036	0
2024-01-12	0.036	0.036	0.036	0.036	0.036	18,000
2024-01-11	0.037	0.037	0.037	0.037	0.037	0
2024-01-10	0.037	0.037	0.037	0.037	0.037	0
2024-01-09	0.037	0.037	0.037	0.037	0.037	0
2024-01-08	0.037	0.037	0.037	0.037	0.037	83,444
2024-01-05	0.036	0.036	0.036	0.036	0.036	6,025
2024-01-04	0.036	0.036	0.036	0.036	0.036	14,000
2024-01-03	0.036	0.036	0.036	0.036	0.036	0
2024-01-02	0.036	0.036	0.036	0.036	0.036	82,236
2023-12-29	0.041	0.041	0.041	0.041	0.041	0
2023-12-28	0.040	0.041	0.040	0.041	0.041	40,000
2023-12-27	0.038	0.038	0.038	0.038	0.038	0
2023-12-22	0.038	0.038	0.038	0.038	0.038	0
2023-12-21	0.038	0.038	0.038	0.038	0.038	0
2023-12-20	0.038	0.038	0.038	0.038	0.038	11,600
2023-12-19	0.041	0.041	0.041	0.041	0.041	100,113

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-24	0.0075 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.