PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.680 | 1.730 | 1.640 | 1.695 | 1.695 | 1,457,478 |
| 2026-07-24 | 1.700 | 1.700 | 1.645 | 1.660 | 1.660 | 933,605 |
| 2026-07-23 | 1.645 | 1.705 | 1.572 | 1.675 | 1.675 | 1,343,179 |
| 2026-07-22 | 1.670 | 1.680 | 1.580 | 1.605 | 1.605 | 1,270,864 |
| 2026-07-21 | 1.595 | 1.647 | 1.540 | 1.625 | 1.625 | 847,039 |
| 2026-07-20 | 1.620 | 1.647 | 1.570 | 1.615 | 1.615 | 1,604,663 |
| 2026-07-17 | 1.675 | 1.680 | 1.610 | 1.610 | 1.610 | 552,566 |
| 2026-07-16 | 1.650 | 1.670 | 1.600 | 1.670 | 1.670 | 1,009,061 |
| 2026-07-15 | 1.515 | 1.640 | 1.515 | 1.615 | 1.615 | 1,205,445 |
| 2026-07-14 | 1.560 | 1.560 | 1.515 | 1.515 | 1.515 | 692,339 |
| 2026-07-13 | 1.550 | 1.585 | 1.525 | 1.550 | 1.550 | 433,292 |
| 2026-07-10 | 1.515 | 1.580 | 1.490 | 1.555 | 1.555 | 458,759 |
| 2026-07-09 | 1.540 | 1.580 | 1.525 | 1.525 | 1.525 | 385,986 |
| 2026-07-08 | 1.540 | 1.560 | 1.500 | 1.560 | 1.560 | 988,931 |
| 2026-07-07 | 1.560 | 1.595 | 1.505 | 1.535 | 1.535 | 731,828 |
| 2026-07-06 | 1.530 | 1.585 | 1.510 | 1.555 | 1.555 | 592,828 |
| 2026-07-03 | 1.585 | 1.615 | 1.505 | 1.535 | 1.535 | 1,194,531 |
| 2026-07-02 | 1.625 | 1.665 | 1.605 | 1.615 | 1.615 | 1,571,730 |
| 2026-07-01 | 1.700 | 1.755 | 1.650 | 1.680 | 1.680 | 1,940,060 |
| 2026-06-30 | 1.650 | 1.720 | 1.630 | 1.685 | 1.685 | 1,599,340 |
| 2026-06-29 | 1.550 | 1.675 | 1.535 | 1.650 | 1.650 | 1,759,761 |
| 2026-06-26 | 1.520 | 1.535 | 1.500 | 1.535 | 1.535 | 598,484 |
| 2026-06-25 | 1.550 | 1.570 | 1.520 | 1.535 | 1.535 | 570,622 |
| 2026-06-24 | 1.560 | 1.590 | 1.510 | 1.540 | 1.540 | 2,045,127 |
| 2026-06-23 | 1.505 | 1.570 | 1.505 | 1.560 | 1.560 | 994,996 |
| 2026-06-22 | 1.530 | 1.585 | 1.480 | 1.525 | 1.525 | 1,389,522 |
| 2026-06-19 | 1.445 | 1.552 | 1.402 | 1.520 | 1.520 | 1,766,052 |
| 2026-06-18 | 1.390 | 1.450 | 1.335 | 1.445 | 1.445 | 1,962,009 |
| 2026-06-17 | 1.240 | 1.355 | 1.240 | 1.335 | 1.335 | 1,187,749 |
| 2026-06-16 | 1.220 | 1.270 | 1.190 | 1.270 | 1.270 | 1,119,323 |
| 2026-06-15 | 1.250 | 1.250 | 1.195 | 1.215 | 1.215 | 1,006,156 |
| 2026-06-12 | 1.200 | 1.240 | 1.185 | 1.220 | 1.220 | 1,698,453 |
| 2026-06-11 | 1.162 | 1.185 | 1.135 | 1.180 | 1.180 | 1,458,701 |
| 2026-06-10 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 1,602,863 |
| 2026-06-09 | 1.235 | 1.235 | 1.185 | 1.195 | 1.195 | 2,362,712 |
| 2026-06-05 | 1.255 | 1.275 | 1.220 | 1.235 | 1.235 | 1,577,528 |
| 2026-06-04 | 1.275 | 1.305 | 1.257 | 1.270 | 1.270 | 1,750,270 |
| 2026-06-03 | 1.300 | 1.310 | 1.270 | 1.275 | 1.275 | 1,164,150 |
| 2026-06-02 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 1,820,733 |
| 2026-06-01 | 1.355 | 1.360 | 1.305 | 1.335 | 1.335 | 784,654 |
| 2026-05-29 | 1.420 | 1.450 | 1.350 | 1.350 | 1.350 | 18,738,811 |
| 2026-05-28 | 1.390 | 1.430 | 1.355 | 1.390 | 1.390 | 1,387,232 |
| 2026-05-27 | 1.370 | 1.425 | 1.365 | 1.410 | 1.410 | 1,997,610 |
| 2026-05-26 | 1.340 | 1.380 | 1.320 | 1.380 | 1.380 | 1,468,122 |
| 2026-05-25 | 1.360 | 1.400 | 1.320 | 1.340 | 1.340 | 1,343,809 |
| 2026-05-22 | 1.310 | 1.390 | 1.310 | 1.360 | 1.360 | 1,364,034 |
| 2026-05-21 | 1.285 | 1.335 | 1.285 | 1.305 | 1.305 | 15,178,340 |
| 2026-05-20 | 1.280 | 1.325 | 1.265 | 1.290 | 1.290 | 4,342,075 |
| 2026-05-19 | 1.302 | 1.355 | 1.280 | 1.320 | 1.320 | 1,608,098 |
| 2026-05-18 | 1.400 | 1.415 | 1.320 | 1.325 | 1.325 | 1,528,300 |
| 2026-05-15 | 1.460 | 1.475 | 1.422 | 1.430 | 1.430 | 950,858 |
| 2026-05-14 | 1.430 | 1.470 | 1.405 | 1.445 | 1.445 | 2,078,574 |
| 2026-05-13 | 1.350 | 1.445 | 1.315 | 1.440 | 1.440 | 2,757,062 |
| 2026-05-12 | 1.265 | 1.365 | 1.230 | 1.335 | 1.335 | 10,532,850 |
| 2026-05-11 | 1.230 | 1.275 | 1.190 | 1.265 | 1.265 | 1,111,359 |
| 2026-05-08 | 1.180 | 1.245 | 1.170 | 1.230 | 1.230 | 1,648,250 |
| 2026-05-07 | 1.165 | 1.230 | 1.165 | 1.180 | 1.180 | 1,127,501 |
| 2026-05-06 | 1.165 | 1.185 | 1.145 | 1.165 | 1.165 | 843,984 |
| 2026-05-05 | 1.205 | 1.210 | 1.165 | 1.170 | 1.170 | 451,486 |
| 2026-05-04 | 1.225 | 1.235 | 1.200 | 1.205 | 1.205 | 436,213 |
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.