PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.260 | 1.260 | 1.220 | 1.230 | 1.201 | 61,995 |
| 2025-05-14 | 1.240 | 1.260 | 1.220 | 1.260 | 1.231 | 214,661 |
| 2025-05-13 | 1.250 | 1.280 | 1.230 | 1.230 | 1.201 | 186,431 |
| 2025-05-12 | 1.240 | 1.240 | 1.220 | 1.230 | 1.201 | 283,440 |
| 2025-05-09 | 1.280 | 1.290 | 1.235 | 1.250 | 1.221 | 298,572 |
| 2025-05-08 | 1.325 | 1.325 | 1.270 | 1.275 | 1.245 | 130,903 |
| 2025-05-07 | 1.345 | 1.345 | 1.310 | 1.310 | 1.279 | 237,476 |
| 2025-05-06 | 1.320 | 1.350 | 1.295 | 1.320 | 1.289 | 691,745 |
| 2025-05-05 | 1.230 | 1.320 | 1.225 | 1.320 | 1.289 | 914,872 |
| 2025-05-02 | 1.240 | 1.280 | 1.220 | 1.225 | 1.196 | 297,272 |
| 2025-05-01 | 1.200 | 1.240 | 1.170 | 1.240 | 1.211 | 525,382 |
| 2025-04-30 | 1.210 | 1.210 | 1.175 | 1.175 | 1.148 | 132,959 |
| 2025-04-29 | 1.210 | 1.240 | 1.180 | 1.195 | 1.167 | 188,508 |
| 2025-04-28 | 1.180 | 1.215 | 1.175 | 1.200 | 1.172 | 525,520 |
| 2025-04-24 | 1.060 | 1.115 | 1.060 | 1.115 | 1.089 | 179,220 |
| 2025-04-23 | 1.000 | 1.045 | 1.000 | 1.030 | 1.006 | 196,271 |
| 2025-04-22 | 1.020 | 1.020 | 0.990 | 0.990 | 0.967 | 255,202 |
| 2025-04-17 | 1.055 | 1.055 | 1.005 | 1.030 | 1.006 | 238,663 |
| 2025-04-16 | 1.065 | 1.070 | 1.030 | 1.055 | 1.030 | 210,189 |
| 2025-04-15 | 0.990 | 1.080 | 0.990 | 1.080 | 1.055 | 225,131 |
| 2025-04-14 | 0.975 | 1.000 | 0.955 | 1.000 | 0.977 | 2,615,953 |
| 2025-04-11 | 0.980 | 1.005 | 0.957 | 0.980 | 0.957 | 530,936 |
| 2025-04-10 | 1.030 | 1.055 | 1.000 | 1.015 | 0.991 | 1,135,716 |
| 2025-04-09 | 1.030 | 1.045 | 0.970 | 0.995 | 0.972 | 719,199 |
| 2025-04-08 | 1.000 | 1.100 | 1.000 | 1.055 | 1.030 | 748,047 |
| 2025-04-07 | 1.060 | 1.080 | 0.950 | 1.025 | 1.001 | 1,463,194 |
| 2025-04-04 | 1.130 | 1.130 | 1.090 | 1.090 | 1.065 | 3,500,822 |
| 2025-04-03 | 1.180 | 1.185 | 1.115 | 1.150 | 1.123 | 395,418 |
| 2025-04-02 | 1.225 | 1.225 | 1.170 | 1.180 | 1.152 | 470,500 |
| 2025-04-01 | 1.255 | 1.255 | 1.135 | 1.185 | 1.157 | 568,108 |
| 2025-03-31 | 1.205 | 1.255 | 1.165 | 1.220 | 1.191 | 417,876 |
| 2025-03-28 | 1.260 | 1.270 | 1.200 | 1.250 | 1.221 | 578,906 |
| 2025-03-27 | 1.320 | 1.325 | 1.245 | 1.265 | 1.235 | 301,864 |
| 2025-03-26 | 1.345 | 1.370 | 1.315 | 1.340 | 1.309 | 267,207 |
| 2025-03-25 | 1.335 | 1.350 | 1.290 | 1.350 | 1.318 | 403,531 |
| 2025-03-24 | 1.210 | 1.350 | 1.210 | 1.335 | 1.304 | 1,243,071 |
| 2025-03-21 | 1.170 | 1.265 | 1.165 | 1.260 | 1.231 | 543,762 |
| 2025-03-20 | 1.150 | 1.185 | 1.145 | 1.160 | 1.133 | 104,481 |
| 2025-03-19 | 1.165 | 1.170 | 1.115 | 1.135 | 1.108 | 198,772 |
| 2025-03-18 | 1.200 | 1.235 | 1.095 | 1.155 | 1.128 | 532,530 |
| 2025-03-17 | 1.240 | 1.250 | 1.170 | 1.170 | 1.143 | 487,441 |
| 2025-03-14 | 1.230 | 1.257 | 1.230 | 1.240 | 1.211 | 728,368 |
| 2025-03-13 | 1.255 | 1.260 | 1.230 | 1.230 | 1.201 | 282,940 |
| 2025-03-12 | 1.225 | 1.250 | 1.215 | 1.225 | 1.196 | 174,882 |
| 2025-03-11 | 1.255 | 1.255 | 1.195 | 1.210 | 1.182 | 721,393 |
| 2025-03-10 | 1.240 | 1.265 | 1.235 | 1.250 | 1.221 | 265,712 |
| 2025-03-07 | 1.240 | 1.245 | 1.225 | 1.230 | 1.201 | 45,442 |
| 2025-03-06 | 1.250 | 1.250 | 1.210 | 1.230 | 1.201 | 137,870 |
| 2025-03-05 | 1.210 | 1.220 | 1.195 | 1.205 | 1.177 | 664,491 |
| 2025-03-04 | 1.250 | 1.255 | 1.180 | 1.200 | 1.172 | 847,314 |
| 2025-03-03 | 1.270 | 1.270 | 1.235 | 1.250 | 1.221 | 53,355 |
| 2025-02-28 | 1.260 | 1.270 | 1.225 | 1.260 | 1.231 | 181,826 |
| 2025-02-27 | 1.230 | 1.270 | 1.230 | 1.255 | 1.226 | 1,892,257 |
| 2025-02-26 | 1.220 | 1.250 | 1.210 | 1.225 | 1.196 | 175,846 |
| 2025-02-25 | 1.250 | 1.265 | 1.215 | 1.220 | 1.191 | 272,445 |
| 2025-02-24 | 1.265 | 1.265 | 1.225 | 1.230 | 1.201 | 188,542 |
| 2025-02-21 | 1.280 | 1.295 | 1.240 | 1.245 | 1.216 | 178,474 |
| 2025-02-20 | 1.260 | 1.300 | 1.225 | 1.280 | 1.250 | 468,670 |
| 2025-02-19 | 1.335 | 1.360 | 1.250 | 1.300 | 1.270 | 493,589 |
| 2025-02-14 | 1.385 | 1.385 | 1.285 | 1.285 | 1.248 | 446,076 |
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.