PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.270 | 1.345 | 1.205 | 1.325 | 1.294 | 609,714 |
| 2025-08-07 | 1.260 | 1.260 | 1.240 | 1.245 | 1.216 | 142,624 |
| 2025-08-06 | 1.195 | 1.300 | 1.190 | 1.300 | 1.270 | 236,270 |
| 2025-08-05 | 1.245 | 1.260 | 1.195 | 1.200 | 1.172 | 69,050 |
| 2025-08-04 | 1.260 | 1.260 | 1.185 | 1.210 | 1.182 | 1,101,709 |
| 2025-08-01 | 1.240 | 1.262 | 1.205 | 1.210 | 1.182 | 518,447 |
| 2025-07-31 | 1.265 | 1.270 | 1.220 | 1.240 | 1.211 | 133,513 |
| 2025-07-30 | 1.260 | 1.275 | 1.240 | 1.275 | 1.245 | 37,968 |
| 2025-07-29 | 1.250 | 1.285 | 1.185 | 1.255 | 1.226 | 357,660 |
| 2025-07-28 | 1.310 | 1.310 | 1.260 | 1.260 | 1.231 | 2,125,410 |
| 2025-07-25 | 1.315 | 1.320 | 1.295 | 1.295 | 1.265 | 374,086 |
| 2025-07-24 | 1.380 | 1.380 | 1.315 | 1.320 | 1.289 | 160,070 |
| 2025-07-23 | 1.420 | 1.420 | 1.335 | 1.345 | 1.314 | 578,664 |
| 2025-07-22 | 1.390 | 1.420 | 1.350 | 1.420 | 1.387 | 193,819 |
| 2025-07-21 | 1.385 | 1.390 | 1.330 | 1.390 | 1.357 | 77,728 |
| 2025-07-18 | 1.400 | 1.400 | 1.355 | 1.360 | 1.328 | 156,591 |
| 2025-07-17 | 1.350 | 1.400 | 1.285 | 1.355 | 1.323 | 531,784 |
| 2025-07-16 | 1.365 | 1.435 | 1.335 | 1.360 | 1.328 | 770,400 |
| 2025-07-15 | 1.390 | 1.430 | 1.360 | 1.360 | 1.328 | 125,065 |
| 2025-07-14 | 1.460 | 1.460 | 1.360 | 1.395 | 1.362 | 227,514 |
| 2025-07-11 | 1.450 | 1.450 | 1.420 | 1.440 | 1.406 | 2,472,094 |
| 2025-07-10 | 1.440 | 1.470 | 1.395 | 1.440 | 1.406 | 260,684 |
| 2025-07-09 | 1.445 | 1.445 | 1.420 | 1.445 | 1.411 | 58,171 |
| 2025-07-08 | 1.450 | 1.460 | 1.400 | 1.445 | 1.411 | 322,563 |
| 2025-07-07 | 1.300 | 1.450 | 1.300 | 1.450 | 1.416 | 555,623 |
| 2025-07-04 | 1.320 | 1.345 | 1.280 | 1.280 | 1.250 | 593,138 |
| 2025-07-03 | 1.300 | 1.325 | 1.290 | 1.320 | 1.289 | 824,247 |
| 2025-07-02 | 1.295 | 1.305 | 1.290 | 1.300 | 1.270 | 410,962 |
| 2025-07-01 | 1.290 | 1.305 | 1.275 | 1.295 | 1.265 | 8,727,828 |
| 2025-06-30 | 1.270 | 1.305 | 1.270 | 1.295 | 1.265 | 205,035 |
| 2025-06-27 | 1.270 | 1.290 | 1.265 | 1.270 | 1.240 | 329,275 |
| 2025-06-26 | 1.285 | 1.285 | 1.250 | 1.265 | 1.235 | 3,737,163 |
| 2025-06-25 | 1.245 | 1.285 | 1.245 | 1.285 | 1.255 | 272,315 |
| 2025-06-24 | 1.200 | 1.240 | 1.185 | 1.240 | 1.211 | 1,271,626 |
| 2025-06-23 | 1.160 | 1.210 | 1.125 | 1.200 | 1.172 | 334,954 |
| 2025-06-20 | 1.150 | 1.180 | 1.110 | 1.150 | 1.123 | 155,023 |
| 2025-06-19 | 1.170 | 1.185 | 1.130 | 1.130 | 1.104 | 166,832 |
| 2025-06-18 | 1.180 | 1.200 | 1.150 | 1.150 | 1.123 | 128,468 |
| 2025-06-17 | 1.185 | 1.200 | 1.180 | 1.200 | 1.172 | 83,825 |
| 2025-06-16 | 1.185 | 1.200 | 1.160 | 1.160 | 1.133 | 39,156 |
| 2025-06-13 | 1.200 | 1.205 | 1.185 | 1.185 | 1.157 | 351,241 |
| 2025-06-12 | 1.195 | 1.195 | 1.155 | 1.180 | 1.152 | 129,406 |
| 2025-06-11 | 1.205 | 1.220 | 1.170 | 1.185 | 1.157 | 1,859,512 |
| 2025-06-10 | 1.200 | 1.210 | 1.200 | 1.205 | 1.177 | 231,176 |
| 2025-06-06 | 1.210 | 1.215 | 1.200 | 1.200 | 1.172 | 326,694 |
| 2025-06-05 | 1.220 | 1.220 | 1.200 | 1.210 | 1.182 | 192,494 |
| 2025-06-04 | 1.200 | 1.220 | 1.200 | 1.210 | 1.182 | 179,329 |
| 2025-06-03 | 1.200 | 1.210 | 1.200 | 1.200 | 1.172 | 355,784 |
| 2025-06-02 | 1.240 | 1.240 | 1.195 | 1.200 | 1.172 | 467,650 |
| 2025-05-30 | 1.200 | 1.230 | 1.200 | 1.210 | 1.182 | 121,442 |
| 2025-05-29 | 1.205 | 1.220 | 1.200 | 1.200 | 1.172 | 49,446 |
| 2025-05-28 | 1.220 | 1.230 | 1.200 | 1.200 | 1.172 | 83,909 |
| 2025-05-27 | 1.220 | 1.225 | 1.210 | 1.215 | 1.187 | 40,403 |
| 2025-05-26 | 1.210 | 1.230 | 1.205 | 1.230 | 1.201 | 131,552 |
| 2025-05-23 | 1.210 | 1.215 | 1.200 | 1.200 | 1.172 | 50,563 |
| 2025-05-22 | 1.220 | 1.230 | 1.200 | 1.200 | 1.172 | 245,735 |
| 2025-05-21 | 1.250 | 1.250 | 1.220 | 1.220 | 1.191 | 106,507 |
| 2025-05-20 | 1.210 | 1.240 | 1.210 | 1.215 | 1.187 | 239,873 |
| 2025-05-19 | 1.250 | 1.260 | 1.200 | 1.200 | 1.172 | 545,697 |
| 2025-05-16 | 1.240 | 1.270 | 1.235 | 1.240 | 1.211 | 75,336 |
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.