Petratherm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.018	0.018	0.018	0.018	0.018	5,944
2024-06-12	0.018	0.018	0.018	0.018	0.018	56,000
2024-06-11	0.019	0.019	0.016	0.017	0.017	137,067
2024-06-07	0.019	0.019	0.019	0.019	0.019	1,000
2024-06-06	0.019	0.019	0.019	0.019	0.019	3,110
2024-06-05	0.020	0.020	0.020	0.020	0.020	0
2024-06-04	0.020	0.021	0.020	0.020	0.020	428,118
2024-06-03	0.021	0.021	0.019	0.019	0.019	500,134
2024-05-31	0.023	0.023	0.023	0.023	0.023	89,106
2024-05-30	0.022	0.022	0.022	0.022	0.022	0
2024-05-29	0.021	0.022	0.021	0.022	0.022	162,834
2024-05-28	0.023	0.024	0.022	0.022	0.022	530,000
2024-05-27	0.026	0.026	0.023	0.023	0.023	238,493
2024-05-24	0.024	0.026	0.024	0.026	0.026	101,375
2024-05-23	0.025	0.028	0.025	0.028	0.028	415,547
2024-05-22	0.021	0.023	0.020	0.023	0.023	118,693
2024-05-21	0.020	0.020	0.020	0.020	0.020	0
2024-05-20	0.023	0.023	0.020	0.020	0.020	52,285
2024-05-17	0.023	0.023	0.021	0.021	0.021	44,080
2024-05-16	0.027	0.027	0.024	0.024	0.024	58,173
2024-05-15	0.026	0.026	0.025	0.025	0.025	134,629
2024-05-14	0.026	0.026	0.026	0.026	0.026	10,082
2024-05-13	0.029	0.029	0.027	0.027	0.027	68,172
2024-05-10	0.029	0.029	0.029	0.029	0.029	3,943
2024-05-09	0.030	0.030	0.030	0.030	0.030	40,458
2024-05-08	0.030	0.030	0.030	0.030	0.030	392,875
2024-05-07	0.029	0.031	0.029	0.031	0.031	846,937
2024-05-06	0.028	0.029	0.028	0.029	0.029	159,187
2024-05-03	0.026	0.026	0.026	0.026	0.026	0
2024-05-02	0.026	0.026	0.026	0.026	0.026	6,660
2024-05-01	0.026	0.026	0.026	0.026	0.026	79,970
2024-04-30	0.026	0.026	0.026	0.026	0.026	1,450
2024-04-29	0.025	0.025	0.025	0.025	0.025	177,371
2024-04-26	0.025	0.025	0.025	0.025	0.025	0
2024-04-24	0.025	0.025	0.025	0.025	0.025	0
2024-04-23	0.025	0.025	0.025	0.025	0.025	0
2024-04-22	0.025	0.025	0.025	0.025	0.025	0
2024-04-19	0.025	0.025	0.025	0.025	0.025	100,055
2024-04-18	0.025	0.025	0.025	0.025	0.025	0
2024-04-17	0.025	0.025	0.025	0.025	0.025	0
2024-04-16	0.025	0.025	0.025	0.025	0.025	77,000
2024-04-15	0.026	0.026	0.025	0.025	0.025	77,999
2024-04-12	0.025	0.026	0.025	0.026	0.026	103,365
2024-04-11	0.024	0.024	0.024	0.024	0.024	0
2024-04-10	0.022	0.024	0.022	0.024	0.024	54,835
2024-04-09	0.022	0.022	0.022	0.022	0.022	25,000
2024-04-08	0.024	0.024	0.023	0.023	0.023	160,913
2024-04-05	0.025	0.025	0.024	0.024	0.024	30,527
2024-04-04	0.025	0.025	0.025	0.025	0.025	15,000
2024-04-03	0.024	0.024	0.024	0.024	0.024	0
2024-04-02	0.024	0.024	0.024	0.024	0.024	145,250
2024-03-28	0.030	0.031	0.023	0.023	0.023	379,484
2024-03-27	0.023	0.031	0.023	0.031	0.031	567,267
2024-03-26	0.022	0.022	0.022	0.022	0.022	30,000
2024-03-25	0.019	0.019	0.019	0.019	0.019	0
2024-03-22	0.023	0.023	0.019	0.019	0.019	461,919
2024-03-21	0.020	0.023	0.020	0.023	0.023	1,025,433
2024-03-20	0.020	0.020	0.020	0.020	0.020	0
2024-03-19	0.020	0.020	0.020	0.020	0.020	0
2024-03-18	0.020	0.020	0.020	0.020	0.020	9,502

← NewerPage 11 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.