PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.570 | 1.570 | 1.405 | 1.510 | 1.510 | 10,081,030 |
| 2026-01-30 | 1.630 | 1.670 | 1.600 | 1.600 | 1.563 | 304,066 |
| 2026-01-29 | 1.615 | 1.650 | 1.600 | 1.620 | 1.582 | 174,886 |
| 2026-01-28 | 1.675 | 1.682 | 1.630 | 1.660 | 1.621 | 147,265 |
| 2026-01-27 | 1.615 | 1.695 | 1.615 | 1.660 | 1.621 | 130,095 |
| 2026-01-23 | 1.650 | 1.710 | 1.620 | 1.685 | 1.646 | 596,864 |
| 2026-01-22 | 1.710 | 1.720 | 1.655 | 1.665 | 1.626 | 384,035 |
| 2026-01-21 | 1.680 | 1.710 | 1.590 | 1.705 | 1.665 | 2,714,421 |
| 2026-01-20 | 1.690 | 1.710 | 1.610 | 1.680 | 1.641 | 1,547,969 |
| 2026-01-19 | 1.700 | 1.710 | 1.665 | 1.690 | 1.650 | 704,753 |
| 2026-01-16 | 1.700 | 1.755 | 1.685 | 1.740 | 1.699 | 936,372 |
| 2026-01-15 | 1.660 | 1.705 | 1.595 | 1.705 | 1.665 | 528,302 |
| 2026-01-14 | 1.650 | 1.690 | 1.620 | 1.655 | 1.616 | 224,491 |
| 2026-01-13 | 1.650 | 1.660 | 1.600 | 1.625 | 1.587 | 405,970 |
| 2026-01-12 | 1.670 | 1.700 | 1.640 | 1.640 | 1.602 | 324,469 |
| 2026-01-09 | 1.695 | 1.745 | 1.665 | 1.680 | 1.641 | 387,353 |
| 2026-01-08 | 1.680 | 1.750 | 1.665 | 1.695 | 1.655 | 350,405 |
| 2026-01-07 | 1.680 | 1.700 | 1.665 | 1.685 | 1.646 | 85,639 |
| 2026-01-06 | 1.692 | 1.700 | 1.620 | 1.670 | 1.631 | 338,987 |
| 2026-01-05 | 1.655 | 1.720 | 1.655 | 1.685 | 1.646 | 429,240 |
| 2026-01-02 | 1.660 | 1.710 | 1.655 | 1.655 | 1.616 | 168,964 |
| 2025-12-31 | 1.675 | 1.685 | 1.630 | 1.655 | 1.616 | 171,034 |
| 2025-12-30 | 1.705 | 1.705 | 1.615 | 1.640 | 1.602 | 209,832 |
| 2025-12-29 | 1.700 | 1.715 | 1.645 | 1.710 | 1.670 | 456,916 |
| 2025-12-24 | 1.560 | 1.725 | 1.560 | 1.700 | 1.660 | 979,463 |
| 2025-12-23 | 1.530 | 1.575 | 1.525 | 1.560 | 1.523 | 139,861 |
| 2025-12-22 | 1.510 | 1.590 | 1.505 | 1.510 | 1.475 | 488,784 |
| 2025-12-19 | 1.520 | 1.525 | 1.470 | 1.500 | 1.465 | 291,771 |
| 2025-12-18 | 1.455 | 1.485 | 1.410 | 1.485 | 1.450 | 95,809 |
| 2025-12-17 | 1.500 | 1.500 | 1.445 | 1.450 | 1.416 | 111,874 |
| 2025-12-16 | 1.465 | 1.560 | 1.465 | 1.490 | 1.455 | 335,224 |
| 2025-12-15 | 1.465 | 1.500 | 1.460 | 1.465 | 1.431 | 133,883 |
| 2025-12-12 | 1.525 | 1.525 | 1.460 | 1.465 | 1.431 | 135,986 |
| 2025-12-11 | 1.540 | 1.552 | 1.470 | 1.525 | 1.489 | 255,880 |
| 2025-12-10 | 1.490 | 1.540 | 1.465 | 1.535 | 1.499 | 407,885 |
| 2025-12-09 | 1.465 | 1.495 | 1.435 | 1.490 | 1.455 | 175,919 |
| 2025-12-08 | 1.410 | 1.535 | 1.410 | 1.510 | 1.475 | 194,803 |
| 2025-12-05 | 1.490 | 1.515 | 1.465 | 1.485 | 1.450 | 3,072,716 |
| 2025-12-04 | 1.510 | 1.510 | 1.475 | 1.500 | 1.465 | 91,494 |
| 2025-12-03 | 1.530 | 1.530 | 1.447 | 1.470 | 1.436 | 332,539 |
| 2025-12-02 | 1.515 | 1.565 | 1.495 | 1.535 | 1.499 | 683,761 |
| 2025-12-01 | 1.600 | 1.600 | 1.440 | 1.465 | 1.431 | 564,307 |
| 2025-11-28 | 1.550 | 1.635 | 1.550 | 1.600 | 1.563 | 557,338 |
| 2025-11-27 | 1.500 | 1.565 | 1.465 | 1.535 | 1.499 | 363,597 |
| 2025-11-26 | 1.480 | 1.542 | 1.480 | 1.485 | 1.450 | 950,329 |
| 2025-11-25 | 1.400 | 1.490 | 1.400 | 1.470 | 1.436 | 391,984 |
| 2025-11-24 | 1.400 | 1.450 | 1.400 | 1.405 | 1.372 | 239,540 |
| 2025-11-21 | 1.375 | 1.415 | 1.330 | 1.380 | 1.348 | 621,707 |
| 2025-11-20 | 1.365 | 1.375 | 1.305 | 1.375 | 1.343 | 183,528 |
| 2025-11-19 | 1.260 | 1.365 | 1.255 | 1.365 | 1.333 | 576,439 |
| 2025-11-18 | 1.290 | 1.340 | 1.260 | 1.260 | 1.231 | 178,556 |
| 2025-11-17 | 1.370 | 1.370 | 1.280 | 1.300 | 1.270 | 1,147,752 |
| 2025-11-14 | 1.320 | 1.430 | 1.230 | 1.370 | 1.338 | 1,764,129 |
| 2025-11-13 | 1.250 | 1.330 | 1.230 | 1.320 | 1.289 | 819,202 |
| 2025-11-12 | 1.185 | 1.205 | 1.180 | 1.190 | 1.162 | 91,643 |
| 2025-11-11 | 1.200 | 1.215 | 1.185 | 1.185 | 1.157 | 83,688 |
| 2025-11-10 | 1.165 | 1.195 | 1.165 | 1.185 | 1.157 | 80,983 |
| 2025-11-07 | 1.165 | 1.170 | 1.145 | 1.165 | 1.138 | 237,050 |
| 2025-11-06 | 1.160 | 1.170 | 1.150 | 1.165 | 1.138 | 236,216 |
| 2025-11-05 | 1.180 | 1.200 | 1.140 | 1.165 | 1.138 | 889,848 |
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.