PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.260 | 1.260 | 1.205 | 1.220 | 1.191 | 80,144 |
| 2025-10-31 | 1.190 | 1.265 | 1.190 | 1.260 | 1.231 | 207,630 |
| 2025-10-30 | 1.200 | 1.205 | 1.180 | 1.185 | 1.157 | 531,458 |
| 2025-10-29 | 1.205 | 1.215 | 1.190 | 1.200 | 1.172 | 270,813 |
| 2025-10-28 | 1.220 | 1.220 | 1.190 | 1.200 | 1.172 | 174,772 |
| 2025-10-27 | 1.230 | 1.250 | 1.190 | 1.220 | 1.191 | 274,583 |
| 2025-10-24 | 1.235 | 1.235 | 1.190 | 1.195 | 1.167 | 81,836 |
| 2025-10-23 | 1.245 | 1.260 | 1.210 | 1.215 | 1.187 | 284,500 |
| 2025-10-22 | 1.240 | 1.245 | 1.180 | 1.245 | 1.216 | 460,177 |
| 2025-10-21 | 1.235 | 1.265 | 1.210 | 1.240 | 1.211 | 389,663 |
| 2025-10-20 | 1.205 | 1.260 | 1.205 | 1.220 | 1.191 | 667,655 |
| 2025-10-17 | 1.280 | 1.280 | 1.170 | 1.200 | 1.172 | 667,897 |
| 2025-10-16 | 1.240 | 1.310 | 1.240 | 1.280 | 1.250 | 706,907 |
| 2025-10-15 | 1.130 | 1.230 | 1.115 | 1.220 | 1.191 | 1,154,268 |
| 2025-10-14 | 1.160 | 1.160 | 1.095 | 1.150 | 1.123 | 417,689 |
| 2025-10-13 | 1.150 | 1.162 | 1.095 | 1.120 | 1.094 | 1,611,976 |
| 2025-10-10 | 1.160 | 1.165 | 1.120 | 1.150 | 1.123 | 611,565 |
| 2025-10-09 | 1.175 | 1.205 | 1.145 | 1.170 | 1.143 | 283,047 |
| 2025-10-08 | 1.220 | 1.220 | 1.150 | 1.210 | 1.182 | 376,249 |
| 2025-10-07 | 1.125 | 1.220 | 1.120 | 1.220 | 1.191 | 503,357 |
| 2025-10-06 | 1.140 | 1.160 | 1.110 | 1.135 | 1.108 | 125,265 |
| 2025-10-03 | 1.105 | 1.160 | 1.100 | 1.140 | 1.113 | 792,315 |
| 2025-10-02 | 1.065 | 1.100 | 1.055 | 1.100 | 1.074 | 489,007 |
| 2025-10-01 | 1.025 | 1.065 | 1.025 | 1.065 | 1.040 | 270,483 |
| 2025-09-30 | 1.045 | 1.050 | 1.020 | 1.020 | 0.996 | 346,381 |
| 2025-09-29 | 0.995 | 1.065 | 0.992 | 1.030 | 1.006 | 1,251,246 |
| 2025-09-26 | 1.010 | 1.022 | 0.990 | 0.990 | 0.967 | 472,407 |
| 2025-09-25 | 1.025 | 1.035 | 1.005 | 1.005 | 0.981 | 363,266 |
| 2025-09-24 | 1.010 | 1.025 | 1.000 | 1.025 | 1.001 | 489,494 |
| 2025-09-23 | 1.060 | 1.080 | 1.010 | 1.020 | 0.996 | 982,751 |
| 2025-09-22 | 1.010 | 1.070 | 0.960 | 1.040 | 1.016 | 3,418,454 |
| 2025-09-18 | 0.890 | 0.935 | 0.865 | 0.895 | 0.874 | 3,538,039 |
| 2025-09-17 | 1.090 | 1.090 | 0.847 | 0.850 | 0.830 | 11,542,503 |
| 2025-09-16 | 1.205 | 1.220 | 1.190 | 1.215 | 1.187 | 383,925 |
| 2025-09-15 | 1.245 | 1.245 | 1.210 | 1.215 | 1.187 | 121,142 |
| 2025-09-12 | 1.235 | 1.245 | 1.205 | 1.220 | 1.191 | 136,060 |
| 2025-09-11 | 1.210 | 1.250 | 1.165 | 1.220 | 1.191 | 661,799 |
| 2025-09-10 | 1.230 | 1.235 | 1.195 | 1.215 | 1.187 | 176,857 |
| 2025-09-09 | 1.260 | 1.260 | 1.235 | 1.235 | 1.206 | 184,164 |
| 2025-09-08 | 1.295 | 1.295 | 1.240 | 1.260 | 1.231 | 264,347 |
| 2025-09-05 | 1.270 | 1.310 | 1.235 | 1.250 | 1.221 | 661,146 |
| 2025-09-04 | 1.265 | 1.270 | 1.240 | 1.270 | 1.240 | 175,699 |
| 2025-09-03 | 1.265 | 1.265 | 1.235 | 1.250 | 1.221 | 62,449 |
| 2025-09-02 | 1.280 | 1.280 | 1.220 | 1.275 | 1.245 | 3,013,953 |
| 2025-09-01 | 1.280 | 1.280 | 1.235 | 1.235 | 1.206 | 155,871 |
| 2025-08-29 | 1.280 | 1.280 | 1.245 | 1.280 | 1.250 | 81,823 |
| 2025-08-28 | 1.295 | 1.305 | 1.260 | 1.290 | 1.260 | 128,677 |
| 2025-08-27 | 1.300 | 1.310 | 1.275 | 1.295 | 1.265 | 74,471 |
| 2025-08-26 | 1.300 | 1.340 | 1.280 | 1.300 | 1.270 | 397,744 |
| 2025-08-25 | 1.295 | 1.330 | 1.260 | 1.300 | 1.270 | 270,310 |
| 2025-08-22 | 1.320 | 1.320 | 1.270 | 1.300 | 1.270 | 265,068 |
| 2025-08-21 | 1.290 | 1.320 | 1.240 | 1.320 | 1.289 | 369,831 |
| 2025-08-20 | 1.330 | 1.330 | 1.265 | 1.275 | 1.245 | 66,523 |
| 2025-08-19 | 1.330 | 1.335 | 1.295 | 1.315 | 1.284 | 66,288 |
| 2025-08-18 | 1.350 | 1.365 | 1.300 | 1.315 | 1.284 | 164,521 |
| 2025-08-15 | 1.290 | 1.350 | 1.285 | 1.320 | 1.289 | 2,253,953 |
| 2025-08-14 | 1.345 | 1.355 | 1.265 | 1.265 | 1.235 | 234,648 |
| 2025-08-13 | 1.340 | 1.360 | 1.315 | 1.350 | 1.318 | 308,828 |
| 2025-08-12 | 1.277 | 1.355 | 1.277 | 1.335 | 1.304 | 289,391 |
| 2025-08-11 | 1.300 | 1.315 | 1.240 | 1.260 | 1.231 | 3,166,880 |
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.