Petratherm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.020	0.020	0.020	0.020	0.020	0
2024-09-04	0.020	0.020	0.020	0.020	0.020	0
2024-09-03	0.020	0.020	0.020	0.020	0.020	100,612
2024-09-02	0.020	0.020	0.019	0.020	0.020	1,087,804
2024-08-30	0.023	0.023	0.020	0.020	0.020	115,000
2024-08-29	0.020	0.020	0.020	0.020	0.020	0
2024-08-28	0.023	0.023	0.020	0.020	0.020	303,193
2024-08-27	0.020	0.020	0.020	0.020	0.020	164,778
2024-08-26	0.020	0.020	0.020	0.020	0.020	0
2024-08-23	0.020	0.021	0.020	0.020	0.020	123,234
2024-08-22	0.020	0.020	0.020	0.020	0.020	1,006
2024-08-21	0.020	0.022	0.020	0.022	0.022	110,850
2024-08-20	0.019	0.019	0.019	0.019	0.019	5,457
2024-08-19	0.019	0.019	0.019	0.019	0.019	0
2024-08-16	0.019	0.019	0.019	0.019	0.019	2,508
2024-08-15	0.021	0.021	0.019	0.019	0.019	40,001
2024-08-14	0.021	0.021	0.021	0.021	0.021	50,000
2024-08-13	0.021	0.021	0.021	0.021	0.021	0
2024-08-12	0.021	0.021	0.021	0.021	0.021	0
2024-08-09	0.021	0.021	0.021	0.021	0.021	0
2024-08-08	0.021	0.021	0.021	0.021	0.021	0
2024-08-07	0.023	0.023	0.019	0.021	0.021	734,780
2024-08-06	0.023	0.023	0.022	0.022	0.022	164,253
2024-08-05	0.023	0.023	0.023	0.023	0.023	20,001
2024-08-02	0.021	0.021	0.021	0.021	0.021	0
2024-08-01	0.021	0.021	0.021	0.021	0.021	100,000
2024-07-31	0.020	0.020	0.020	0.020	0.020	61,456
2024-07-30	0.019	0.019	0.018	0.018	0.018	179,062
2024-07-29	0.018	0.018	0.017	0.017	0.017	82,359
2024-07-26	0.017	0.017	0.017	0.017	0.017	1,424
2024-07-25	0.019	0.019	0.019	0.019	0.019	0
2024-07-24	0.019	0.019	0.019	0.019	0.019	0
2024-07-23	0.019	0.019	0.019	0.019	0.019	0
2024-07-22	0.019	0.019	0.019	0.019	0.019	0
2024-07-19	0.018	0.020	0.018	0.019	0.019	61,381
2024-07-18	0.022	0.022	0.022	0.022	0.022	0
2024-07-17	0.022	0.022	0.022	0.022	0.022	0
2024-07-16	0.023	0.024	0.022	0.022	0.022	226,860
2024-07-15	0.023	0.024	0.023	0.024	0.024	270,825
2024-07-12	0.024	0.024	0.023	0.023	0.023	75,157
2024-07-11	0.026	0.028	0.026	0.027	0.027	46,013
2024-07-10	0.024	0.027	0.024	0.027	0.027	156,586
2024-07-09	0.023	0.023	0.023	0.023	0.023	182,730
2024-07-08	0.023	0.023	0.023	0.023	0.023	1,212
2024-07-05	0.021	0.025	0.021	0.023	0.023	840,640
2024-07-04	0.017	0.019	0.017	0.019	0.019	267,424
2024-07-03	0.016	0.016	0.016	0.016	0.016	0
2024-07-02	0.016	0.016	0.016	0.016	0.016	0
2024-07-01	0.016	0.016	0.016	0.016	0.016	8,000
2024-06-28	0.019	0.019	0.017	0.017	0.017	107,713
2024-06-27	0.019	0.019	0.018	0.018	0.018	557,894
2024-06-26	0.020	0.020	0.020	0.020	0.020	84,237
2024-06-25	0.020	0.020	0.018	0.018	0.018	21,201
2024-06-24	0.016	0.021	0.016	0.020	0.020	616,963
2024-06-21	0.017	0.017	0.016	0.016	0.016	59,830
2024-06-20	0.016	0.016	0.016	0.016	0.016	3,360
2024-06-19	0.016	0.016	0.016	0.016	0.016	15,380
2024-06-18	0.016	0.016	0.016	0.016	0.016	98,358
2024-06-17	0.017	0.018	0.016	0.016	0.016	464,742
2024-06-14	0.018	0.018	0.017	0.017	0.017	37,875

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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