Advertisement
Advertisement
U.S. markets open in 4 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Paladin Energy Limited (PDN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.7300-0.0200 (-2.67%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.74500.74700.72200.73000.73008,186,575
Aug 15, 20220.75000.76000.74000.75000.75007,251,802
Aug 12, 20220.76000.77000.74500.74500.74507,063,909
Aug 11, 20220.76000.77000.73500.77000.770011,867,794
Aug 10, 20220.75500.76500.74250.74500.74509,143,308
Aug 09, 20220.77000.79000.76250.77500.775013,231,471
Aug 08, 20220.75000.78000.74500.76000.760016,446,939
Aug 05, 20220.74500.75750.73500.74500.745010,251,949
Aug 04, 20220.74500.76000.73250.74000.740016,135,555
Aug 03, 20220.72500.74500.70000.74500.745012,887,612
Aug 02, 20220.71500.73000.70750.71500.71509,313,855
Aug 01, 20220.74500.76000.72000.72000.720011,000,929
Jul 29, 20220.73500.74750.72000.74000.740020,754,926
Jul 28, 20220.71000.73500.70000.71500.715028,260,540
Jul 27, 20220.65000.67000.65000.67000.67008,489,590
Jul 26, 20220.64000.67000.62250.66500.665019,266,375
Jul 25, 20220.63000.64000.61500.61500.615013,131,660
Jul 22, 20220.66500.66500.64000.64000.640020,384,790
Jul 21, 20220.68000.68500.66750.68500.685011,123,286
Jul 20, 20220.65000.68500.64250.68500.685022,168,068
Jul 19, 20220.62500.64250.61500.62000.620017,736,351
Jul 18, 20220.62500.63500.61000.63500.63509,026,927
Jul 15, 20220.61500.63000.60000.60000.600012,807,164
Jul 14, 20220.59000.61000.58000.60500.605010,248,529
Jul 13, 20220.57500.59000.56000.59000.590015,128,621
Jul 12, 20220.61000.61500.57500.57500.575013,041,664
Jul 11, 20220.63500.64000.61500.61500.615010,893,793
Jul 08, 20220.61500.64000.61500.62000.620019,697,886
Jul 07, 20220.58000.59000.56000.59000.590019,238,749
Jul 06, 20220.57000.58500.56000.58000.580015,849,286
Jul 05, 20220.57000.60000.57000.59500.595010,190,562
Jul 04, 20220.59000.60000.56500.57000.570018,170,052
Jul 01, 20220.58500.59000.56500.56500.565012,361,166
Jun 30, 20220.59500.60500.58000.58000.580013,488,201
Jun 29, 20220.60500.62000.59000.60000.600015,492,356
Jun 28, 20220.63000.63250.61250.62500.625013,588,529
Jun 27, 20220.61500.63000.59000.62000.620015,821,953
Jun 24, 20220.54500.59500.54500.59500.595020,384,277
Jun 23, 20220.57000.57500.53250.53500.535037,010,976
Jun 22, 20220.61500.61500.58000.58000.580019,448,105
Jun 21, 20220.58000.62000.58000.61000.610022,041,352
Jun 20, 20220.63500.63500.56500.56500.565036,657,953
Jun 17, 20220.61500.65000.61500.65000.650049,215,155
Jun 16, 20220.65000.66500.64000.64000.640022,270,788
Jun 15, 20220.66000.66500.62500.63000.630028,017,033
Jun 14, 20220.68500.70500.66500.68000.680031,918,968
Jun 10, 20220.74500.76500.72500.75500.755018,743,092
Jun 09, 20220.79000.81500.77500.77500.775015,494,611
Jun 08, 20220.76000.80500.76000.80000.800033,200,871
Jun 07, 20220.73500.74000.70500.70500.705014,064,473
Jun 06, 20220.73500.75750.73500.74500.745012,775,463
Jun 03, 20220.76500.77000.74500.74500.745013,586,261
Jun 02, 20220.72500.74500.72000.73500.73509,773,620
Jun 01, 20220.77500.78000.72000.73000.730035,456,662
May 31, 20220.78000.80500.76500.79500.795021,121,344
May 30, 20220.76500.77500.74500.77500.775020,413,705
May 27, 20220.74500.75500.73000.74500.745013,261,029
May 26, 20220.72500.73500.70500.71500.715010,409,594
May 25, 20220.72000.72500.70250.72000.720013,268,864
May 24, 20220.74500.75500.71000.72000.720012,748,463
May 23, 20220.72500.74000.72000.73500.735015,420,022
May 20, 20220.73000.73500.70750.71500.715013,833,882
May 19, 20220.67500.72500.67000.71000.710030,832,000
May 18, 20220.70000.71750.67500.71000.710029,734,147
May 17, 20220.67000.68500.66500.67500.675016,911,924
May 16, 20220.69500.70000.65500.66500.665026,729,987
May 13, 20220.63500.66500.63500.66500.665027,973,326
May 12, 20220.66500.67750.63500.63500.635030,932,032
May 11, 20220.69000.69500.66000.68000.680026,925,704
May 10, 20220.68500.70000.65000.69000.690042,075,559
May 09, 20220.73500.73500.70000.72500.725030,904,544
May 06, 20220.77000.77000.73000.74000.740061,124,161
May 05, 20220.79500.83000.78500.82500.825023,217,999
May 04, 20220.80000.80500.76500.77500.775013,401,300
May 03, 20220.79000.79500.77500.78500.785016,984,637
May 02, 20220.80000.81500.78000.79000.790014,315,109
Apr 29, 20220.80000.84000.79000.82000.820025,638,876
Apr 28, 20220.81000.81000.77000.77000.770038,661,715
Apr 27, 20220.79000.82500.79000.82500.825022,341,629
Apr 26, 20220.79000.82000.78000.81000.810034,485,456
Apr 22, 20220.84500.85000.82000.82500.825048,364,520
Apr 21, 20220.92500.93500.89000.90000.900016,822,456
Apr 20, 20220.92000.92000.89500.90000.900013,765,863
Apr 19, 20220.93000.94750.91000.94000.940019,675,631
Apr 14, 20220.92500.97000.91750.96500.965039,383,194
Apr 13, 20220.85000.91500.85000.91000.910035,106,162
Apr 12, 20220.88500.88500.81500.83000.830026,788,797
Apr 11, 20220.88500.92000.86500.87000.870031,087,592
Apr 08, 20220.85000.91750.84500.90500.905068,753,755
Apr 07, 20220.76000.82000.76000.80000.800034,003,830
Apr 06, 20220.78000.78500.76000.77500.775026,698,422
Apr 05, 20220.79000.80500.78000.80000.800015,446,417
Apr 04, 20220.80000.81750.78000.79500.795017,428,510
Apr 01, 20220.75000.82750.75000.80500.805056,380,166
Mar 31, 20220.79000.79000.79000.79000.7900-
Mar 30, 20220.79500.79500.76500.79000.790015,503,140
Mar 29, 20220.78500.80000.78000.79500.795019,249,685
Mar 28, 20220.83500.84000.78000.78000.780017,335,079
Mar 25, 20220.85500.85500.82000.83000.830016,330,413
Mar 24, 20220.86000.89500.84000.84500.845024,513,447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement