Petratherm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.360	0.360	0.345	0.355	0.355	168,042
2025-08-15	0.360	0.360	0.345	0.360	0.360	293,363
2025-08-14	0.355	0.360	0.350	0.355	0.355	295,111
2025-08-13	0.350	0.355	0.350	0.350	0.350	86,869
2025-08-12	0.360	0.370	0.350	0.350	0.350	55,074
2025-08-11	0.360	0.370	0.355	0.360	0.360	120,106
2025-08-08	0.350	0.355	0.340	0.355	0.355	65,454
2025-08-07	0.345	0.345	0.330	0.340	0.340	67,820
2025-08-06	0.360	0.360	0.330	0.345	0.345	343,563
2025-08-05	0.370	0.370	0.350	0.360	0.360	244,301
2025-08-04	0.365	0.365	0.350	0.350	0.350	169,215
2025-08-01	0.370	0.370	0.350	0.365	0.365	162,409
2025-07-31	0.370	0.380	0.370	0.370	0.370	65,018
2025-07-30	0.380	0.390	0.375	0.380	0.380	71,600
2025-07-29	0.385	0.400	0.380	0.390	0.390	503,900
2025-07-28	0.375	0.385	0.370	0.380	0.380	357,380
2025-07-25	0.375	0.375	0.370	0.375	0.375	47,196
2025-07-24	0.380	0.380	0.360	0.375	0.375	96,988
2025-07-23	0.380	0.385	0.370	0.380	0.380	434,216
2025-07-22	0.370	0.380	0.370	0.370	0.370	10,435
2025-07-21	0.370	0.380	0.360	0.370	0.370	164,549
2025-07-18	0.370	0.385	0.360	0.360	0.360	474,912
2025-07-17	0.370	0.380	0.355	0.365	0.365	346,314
2025-07-16	0.365	0.370	0.360	0.370	0.370	232,439
2025-07-15	0.360	0.365	0.355	0.360	0.360	156,613
2025-07-14	0.320	0.370	0.320	0.360	0.360	942,643
2025-07-11	0.330	0.350	0.320	0.320	0.320	332,845
2025-07-10	0.330	0.340	0.325	0.325	0.325	50,168
2025-07-09	0.365	0.365	0.325	0.340	0.340	1,111,484
2025-07-08	0.355	0.370	0.355	0.370	0.370	303,922
2025-07-07	0.360	0.360	0.355	0.355	0.355	483,694
2025-07-04	0.370	0.385	0.355	0.355	0.355	199,396
2025-07-03	0.345	0.370	0.340	0.370	0.370	584,806
2025-07-02	0.360	0.370	0.333	0.340	0.340	545,409
2025-07-01	0.340	0.360	0.340	0.350	0.350	392,497
2025-06-30	0.330	0.345	0.320	0.345	0.345	915,694
2025-06-27	0.285	0.335	0.275	0.330	0.330	1,170,961
2025-06-26	0.265	0.280	0.265	0.280	0.280	332,025
2025-06-25	0.265	0.270	0.265	0.265	0.265	245,208
2025-06-24	0.280	0.285	0.260	0.260	0.260	310,765
2025-06-23	0.285	0.300	0.280	0.280	0.280	227,054
2025-06-20	0.290	0.300	0.285	0.290	0.290	373,415
2025-06-19	0.290	0.290	0.280	0.290	0.290	49,366
2025-06-18	0.290	0.290	0.285	0.285	0.285	153,981
2025-06-17	0.300	0.300	0.285	0.290	0.290	134,262
2025-06-16	0.290	0.295	0.290	0.290	0.290	142,969
2025-06-13	0.295	0.300	0.290	0.300	0.300	365,344
2025-06-12	0.295	0.300	0.290	0.295	0.295	178,952
2025-06-11	0.290	0.295	0.285	0.290	0.290	195,749
2025-06-10	0.290	0.295	0.285	0.290	0.290	205,749
2025-06-06	0.295	0.300	0.290	0.290	0.290	189,823
2025-06-05	0.305	0.305	0.290	0.300	0.300	433,122
2025-06-04	0.305	0.305	0.290	0.290	0.290	118,550
2025-06-03	0.300	0.310	0.290	0.290	0.290	356,150
2025-06-02	0.310	0.315	0.290	0.290	0.290	239,340
2025-05-30	0.300	0.320	0.290	0.305	0.305	405,807
2025-05-29	0.295	0.345	0.290	0.295	0.295	2,239,418
2025-05-28	0.290	0.295	0.270	0.270	0.270	271,777
2025-05-27	0.300	0.310	0.290	0.290	0.290	501,965
2025-05-26	0.295	0.300	0.285	0.300	0.300	243,543

← NewerPage 6 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.