PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.350 | 1.350 | 1.280 | 1.310 | 1.272 | 186,333 |
| 2025-02-12 | 1.320 | 1.385 | 1.315 | 1.330 | 1.292 | 619,446 |
| 2025-02-11 | 1.315 | 1.335 | 1.270 | 1.320 | 1.282 | 457,417 |
| 2025-02-10 | 1.265 | 1.325 | 1.255 | 1.300 | 1.263 | 744,153 |
| 2025-02-07 | 1.280 | 1.300 | 1.235 | 1.255 | 1.219 | 214,418 |
| 2025-02-06 | 1.200 | 1.280 | 1.195 | 1.280 | 1.243 | 469,466 |
| 2025-02-05 | 1.200 | 1.205 | 1.180 | 1.200 | 1.166 | 234,569 |
| 2025-02-04 | 1.240 | 1.240 | 1.180 | 1.185 | 1.151 | 534,793 |
| 2025-02-03 | 1.220 | 1.220 | 1.145 | 1.220 | 1.185 | 412,714 |
| 2025-01-31 | 1.240 | 1.240 | 1.160 | 1.220 | 1.185 | 527,261 |
| 2025-01-30 | 1.205 | 1.240 | 1.190 | 1.220 | 1.185 | 477,911 |
| 2025-01-29 | 1.145 | 1.195 | 1.125 | 1.175 | 1.141 | 599,829 |
| 2025-01-28 | 1.110 | 1.150 | 1.110 | 1.130 | 1.098 | 349,922 |
| 2025-01-24 | 1.050 | 1.085 | 1.030 | 1.065 | 1.034 | 209,811 |
| 2025-01-23 | 1.080 | 1.090 | 1.055 | 1.055 | 1.025 | 408,627 |
| 2025-01-22 | 1.100 | 1.110 | 1.070 | 1.080 | 1.049 | 798,123 |
| 2025-01-21 | 1.130 | 1.170 | 1.100 | 1.100 | 1.068 | 390,387 |
| 2025-01-20 | 1.210 | 1.235 | 1.095 | 1.140 | 1.107 | 1,404,194 |
| 2025-01-17 | 1.100 | 1.180 | 1.080 | 1.160 | 1.127 | 676,547 |
| 2025-01-16 | 1.135 | 1.150 | 1.100 | 1.105 | 1.073 | 413,406 |
| 2025-01-15 | 1.200 | 1.200 | 1.100 | 1.120 | 1.088 | 810,845 |
| 2025-01-14 | 1.240 | 1.250 | 1.190 | 1.200 | 1.166 | 516,452 |
| 2025-01-13 | 1.280 | 1.280 | 1.195 | 1.215 | 1.180 | 607,871 |
| 2025-01-10 | 1.285 | 1.300 | 1.250 | 1.280 | 1.243 | 211,205 |
| 2025-01-09 | 1.285 | 1.300 | 1.275 | 1.280 | 1.243 | 316,906 |
| 2025-01-08 | 1.340 | 1.340 | 1.260 | 1.280 | 1.243 | 509,545 |
| 2025-01-07 | 1.320 | 1.370 | 1.310 | 1.345 | 1.306 | 509,445 |
| 2025-01-06 | 1.290 | 1.320 | 1.280 | 1.320 | 1.282 | 369,546 |
| 2025-01-03 | 1.275 | 1.310 | 1.265 | 1.290 | 1.253 | 404,950 |
| 2025-01-02 | 1.300 | 1.320 | 1.265 | 1.270 | 1.234 | 379,471 |
| 2024-12-31 | 1.350 | 1.350 | 1.290 | 1.320 | 1.282 | 747,148 |
| 2024-12-30 | 1.360 | 1.395 | 1.300 | 1.370 | 1.331 | 436,839 |
| 2024-12-27 | 1.380 | 1.400 | 1.360 | 1.360 | 1.321 | 221,384 |
| 2024-12-24 | 1.410 | 1.465 | 1.395 | 1.400 | 1.360 | 493,157 |
| 2024-12-23 | 1.500 | 1.520 | 1.420 | 1.450 | 1.408 | 584,884 |
| 2024-12-20 | 1.475 | 1.475 | 1.370 | 1.450 | 1.408 | 228,682 |
| 2024-12-19 | 1.500 | 1.500 | 1.410 | 1.410 | 1.370 | 70,245 |
| 2024-12-18 | 1.500 | 1.520 | 1.455 | 1.500 | 1.457 | 131,947 |
| 2024-12-17 | 1.450 | 1.515 | 1.405 | 1.450 | 1.408 | 273,218 |
| 2024-12-16 | 1.510 | 1.510 | 1.380 | 1.435 | 1.394 | 873,408 |
| 2024-12-13 | 1.500 | 1.525 | 1.475 | 1.500 | 1.457 | 583,029 |
| 2024-12-12 | 1.515 | 1.525 | 1.465 | 1.510 | 1.467 | 329,295 |
| 2024-12-11 | 1.470 | 1.550 | 1.470 | 1.520 | 1.476 | 83,746 |
| 2024-12-10 | 1.500 | 1.535 | 1.460 | 1.460 | 1.418 | 241,519 |
| 2024-12-09 | 1.565 | 1.590 | 1.510 | 1.515 | 1.471 | 678,370 |
| 2024-12-06 | 1.690 | 1.715 | 1.575 | 1.600 | 1.554 | 499,044 |
| 2024-12-05 | 1.690 | 1.740 | 1.665 | 1.740 | 1.690 | 169,433 |
| 2024-12-04 | 1.670 | 1.715 | 1.670 | 1.690 | 1.641 | 87,381 |
| 2024-12-03 | 1.700 | 1.735 | 1.650 | 1.690 | 1.641 | 269,438 |
| 2024-12-02 | 1.850 | 1.850 | 1.650 | 1.680 | 1.632 | 241,282 |
| 2024-11-29 | 1.850 | 1.850 | 1.755 | 1.850 | 1.797 | 470,288 |
| 2024-11-28 | 2.000 | 2.000 | 1.820 | 1.850 | 1.797 | 680,472 |
| 2024-11-27 | 1.900 | 2.000 | 1.895 | 2.000 | 1.943 | 642,097 |
| 2024-11-26 | 1.900 | 1.900 | 1.845 | 1.870 | 1.816 | 62,113 |
| 2024-11-22 | 1.820 | 1.950 | 1.810 | 1.840 | 1.787 | 331,739 |
| 2024-11-21 | 1.830 | 1.840 | 1.800 | 1.820 | 1.768 | 50,536 |
| 2024-11-20 | 1.870 | 1.880 | 1.830 | 1.830 | 1.777 | 113,219 |
| 2024-11-19 | 1.900 | 1.900 | 1.840 | 1.900 | 1.845 | 145,001 |
| 2024-11-18 | 1.850 | 1.850 | 1.750 | 1.790 | 1.739 | 88,121 |
| 2024-11-15 | 1.750 | 1.955 | 1.700 | 1.850 | 1.797 | 125,267 |
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.