Petratherm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.300	0.305	0.290	0.305	0.305	1,119,945
2025-02-24	0.290	0.295	0.265	0.295	0.295	1,075,385
2025-02-21	0.295	0.305	0.295	0.300	0.300	424,648
2025-02-20	0.290	0.315	0.290	0.295	0.295	841,330
2025-02-19	0.300	0.310	0.285	0.290	0.290	1,536,951
2025-02-18	0.300	0.300	0.285	0.290	0.290	631,607
2025-02-17	0.265	0.290	0.260	0.285	0.285	979,223
2025-02-14	0.255	0.275	0.250	0.260	0.260	1,031,862
2025-02-13	0.245	0.270	0.235	0.250	0.250	1,377,165
2025-02-12	0.250	0.270	0.240	0.245	0.245	1,988,258
2025-02-11	0.270	0.290	0.250	0.260	0.260	1,587,870
2025-02-10	0.305	0.310	0.265	0.270	0.270	1,775,094
2025-02-07	0.300	0.320	0.300	0.305	0.305	2,397,384
2025-02-06	0.420	0.425	0.260	0.300	0.300	12,712,376
2025-02-05	0.405	0.420	0.395	0.395	0.395	347,608
2025-02-04	0.405	0.405	0.390	0.400	0.400	359,057
2025-02-03	0.405	0.420	0.385	0.390	0.390	722,560
2025-01-31	0.420	0.425	0.405	0.410	0.410	578,614
2025-01-30	0.435	0.445	0.425	0.430	0.430	1,258,025
2025-01-29	0.410	0.450	0.410	0.430	0.430	1,335,200
2025-01-28	0.425	0.430	0.400	0.415	0.415	1,112,680
2025-01-24	0.415	0.425	0.395	0.415	0.415	871,539
2025-01-23	0.450	0.465	0.400	0.415	0.415	2,105,901
2025-01-22	0.435	0.490	0.415	0.450	0.450	3,899,692
2025-01-21	0.405	0.435	0.395	0.425	0.425	2,697,783
2025-01-20	0.450	0.475	0.395	0.395	0.395	5,323,287
2025-01-17	0.380	0.415	0.380	0.385	0.385	2,541,667
2025-01-16	0.380	0.385	0.360	0.375	0.375	1,441,465
2025-01-15	0.395	0.395	0.350	0.380	0.380	1,859,560
2025-01-14	0.400	0.460	0.385	0.390	0.390	3,825,087
2025-01-13	0.370	0.400	0.355	0.390	0.390	3,237,617
2025-01-10	0.320	0.380	0.320	0.360	0.360	1,896,276
2025-01-09	0.325	0.330	0.315	0.315	0.315	520,194
2025-01-08	0.330	0.345	0.325	0.325	0.325	428,783
2025-01-07	0.340	0.340	0.315	0.320	0.320	586,110
2025-01-06	0.355	0.360	0.330	0.335	0.335	1,204,975
2025-01-03	0.340	0.375	0.340	0.365	0.365	2,483,365
2025-01-02	0.315	0.350	0.315	0.335	0.335	1,289,186
2024-12-31	0.305	0.330	0.305	0.305	0.305	584,882
2024-12-30	0.290	0.345	0.290	0.320	0.320	1,842,825
2024-12-27	0.300	0.315	0.290	0.290	0.290	521,020
2024-12-24	0.295	0.303	0.280	0.300	0.300	497,768
2024-12-23	0.265	0.315	0.265	0.295	0.295	922,799
2024-12-20	0.290	0.290	0.260	0.265	0.265	330,628
2024-12-19	0.290	0.295	0.260	0.285	0.285	843,073
2024-12-18	0.315	0.320	0.285	0.290	0.290	1,030,919
2024-12-17	0.310	0.320	0.300	0.320	0.320	930,497
2024-12-16	0.320	0.325	0.300	0.305	0.305	1,193,564
2024-12-13	0.305	0.320	0.305	0.320	0.320	810,561
2024-12-12	0.320	0.345	0.300	0.300	0.300	1,989,747
2024-12-11	0.310	0.325	0.305	0.315	0.315	764,732
2024-12-10	0.330	0.330	0.310	0.320	0.320	607,217
2024-12-09	0.330	0.380	0.310	0.330	0.330	3,852,682
2024-12-06	0.320	0.350	0.300	0.310	0.310	2,836,083
2024-12-05	0.350	0.405	0.285	0.300	0.300	9,225,318
2024-12-04	0.285	0.415	0.260	0.380	0.380	23,686,508
2024-12-03	0.215	0.215	0.195	0.205	0.205	523,530
2024-12-02	0.210	0.225	0.210	0.210	0.210	3,479,528
2024-11-29	0.165	0.200	0.165	0.200	0.200	1,833,406
2024-11-28	0.170	0.170	0.160	0.165	0.165	681,048

← NewerPage 8 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.