Petratherm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.285	0.290	0.280	0.290	0.290	268,662
2025-11-07	0.270	0.280	0.270	0.275	0.275	237,263
2025-11-06	0.285	0.300	0.270	0.280	0.280	318,406
2025-11-05	0.295	0.295	0.275	0.280	0.280	343,058
2025-11-04	0.295	0.295	0.285	0.295	0.295	92,891
2025-11-03	0.285	0.300	0.270	0.275	0.275	342,961
2025-10-31	0.290	0.290	0.280	0.280	0.280	82,148
2025-10-30	0.278	0.290	0.275	0.280	0.280	175,864
2025-10-29	0.275	0.275	0.270	0.270	0.270	191,279
2025-10-28	0.290	0.295	0.275	0.275	0.275	144,573
2025-10-27	0.290	0.290	0.280	0.285	0.285	163,611
2025-10-24	0.295	0.295	0.285	0.285	0.285	63,575
2025-10-23	0.295	0.305	0.285	0.295	0.295	139,478
2025-10-22	0.300	0.310	0.290	0.290	0.290	466,165
2025-10-21	0.315	0.315	0.300	0.305	0.305	163,577
2025-10-20	0.305	0.310	0.295	0.300	0.300	93,091
2025-10-17	0.315	0.315	0.295	0.310	0.310	250,988
2025-10-16	0.320	0.330	0.305	0.320	0.320	424,012
2025-10-15	0.325	0.335	0.315	0.320	0.320	339,726
2025-10-14	0.325	0.330	0.320	0.320	0.320	236,308
2025-10-13	0.320	0.330	0.320	0.320	0.320	590,564
2025-10-10	0.295	0.328	0.295	0.315	0.315	614,837
2025-10-09	0.280	0.300	0.280	0.290	0.290	734,437
2025-10-08	0.285	0.300	0.285	0.285	0.285	442,154
2025-10-07	0.310	0.310	0.290	0.290	0.290	394,293
2025-10-06	0.320	0.320	0.300	0.305	0.305	1,575,883
2025-10-03	0.310	0.310	0.300	0.300	0.300	157,572
2025-10-02	0.320	0.320	0.295	0.310	0.310	330,842
2025-10-01	0.310	0.330	0.290	0.310	0.310	790,865
2025-09-30	0.290	0.305	0.290	0.300	0.300	279,055
2025-09-29	0.305	0.308	0.280	0.290	0.290	751,483
2025-09-26	0.310	0.320	0.305	0.305	0.305	103,024
2025-09-25	0.318	0.318	0.308	0.310	0.310	126,494
2025-09-24	0.315	0.315	0.310	0.315	0.315	105,889
2025-09-23	0.315	0.320	0.310	0.315	0.315	184,280
2025-09-22	0.315	0.320	0.315	0.315	0.315	54,800
2025-09-19	0.320	0.320	0.315	0.320	0.320	154,248
2025-09-18	0.310	0.320	0.305	0.310	0.310	240,397
2025-09-17	0.305	0.320	0.305	0.310	0.310	161,320
2025-09-16	0.315	0.315	0.305	0.305	0.305	149,859
2025-09-15	0.300	0.310	0.300	0.300	0.300	190,415
2025-09-12	0.310	0.310	0.305	0.305	0.305	98,105
2025-09-11	0.320	0.320	0.305	0.310	0.310	168,964
2025-09-10	0.323	0.323	0.305	0.310	0.310	82,932
2025-09-09	0.320	0.320	0.305	0.315	0.315	175,388
2025-09-08	0.315	0.325	0.315	0.320	0.320	42,659
2025-09-05	0.315	0.315	0.310	0.310	0.310	243,102
2025-09-04	0.325	0.325	0.315	0.315	0.315	161,932
2025-09-03	0.330	0.330	0.315	0.315	0.315	562,902
2025-09-02	0.330	0.330	0.325	0.325	0.325	34,147
2025-09-01	0.325	0.335	0.320	0.330	0.330	114,944
2025-08-29	0.325	0.325	0.315	0.320	0.320	458,071
2025-08-28	0.330	0.330	0.320	0.325	0.325	41,551
2025-08-27	0.320	0.335	0.303	0.330	0.330	663,419
2025-08-26	0.330	0.330	0.315	0.320	0.320	218,946
2025-08-25	0.330	0.355	0.320	0.325	0.325	449,834
2025-08-22	0.315	0.325	0.315	0.320	0.320	170,264
2025-08-21	0.330	0.340	0.315	0.320	0.320	578,378
2025-08-20	0.335	0.340	0.330	0.330	0.330	514,387
2025-08-19	0.350	0.360	0.335	0.335	0.335	197,796

← NewerPage 5 of 22 · 1,270 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.