ASX - Delayed Quote AUD

Papyrus Australia Limited (PPY.AX)

0.0110 0.0000 (0.00%)
At close: April 24 at 10:20 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 300,000
Apr 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 92,793
Apr 18, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 732,173
Apr 17, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 58,600
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 138,830
Apr 12, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 676,738
Apr 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 66,000
Apr 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 200,000
Apr 5, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 55,454
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 50,013
Apr 3, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 147,212
Apr 2, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 450,000
Mar 28, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 55,917
Mar 27, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 3,029,998
Mar 26, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 703,449
Mar 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 14,546
Mar 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 14,084
Mar 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 13,056
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 141,271
Mar 18, 2024 0.0160 0.0160 0.0130 0.0130 0.0130 202,307
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 216,169
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,252
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 33,781
Mar 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 8,432
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 40,814
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 269,216
Mar 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 18,750
Mar 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 55,829
Feb 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 60,290
Feb 28, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 103,791
Feb 27, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 26, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 989
Feb 23, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 10,366
Feb 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 21, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 20, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 13,000
Feb 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,157
Feb 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 26,688
Feb 13, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 58,686
Feb 12, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 524,501
Feb 9, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 869,201
Feb 8, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 125,981
Feb 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 6, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 2, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 600,000
Feb 1, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 987,511
Jan 31, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 198,567
Jan 30, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 624,600
Jan 29, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 201,400
Jan 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 24, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 120,300
Jan 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 35,000
Jan 22, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 246,838
Jan 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 80,000
Jan 16, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Jan 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 165,600
Jan 11, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 112,345
Jan 10, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 26,171
Jan 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 4,273
Jan 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 245,000
Jan 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 87,500
Jan 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 294,865
Dec 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 480,000
Dec 21, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 50,000
Dec 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 125,000
Dec 19, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 217,546
Dec 18, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 106,915
Dec 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 182,895
Dec 13, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 83,656
Dec 12, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 30,345
Dec 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 400,000
Dec 8, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 908,047
Dec 7, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 64,121
Dec 6, 2023 0.0200 0.0205 0.0160 0.0200 0.0200 597,555
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 73,708
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 49,450
Nov 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 50,000
Nov 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 21, 2023 0.0220 0.0220 0.0190 0.0220 0.0220 646,493
Nov 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 16, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 317,072
Nov 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 33,253
Nov 14, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 13, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 44,661
Nov 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 9, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 264,751
Nov 8, 2023 0.0230 0.0250 0.0220 0.0220 0.0220 137,374
Nov 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 3, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 7,070
Nov 2, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 10,501
Oct 31, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 67,190
Oct 30, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 2,810
Oct 27, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 307,477
Oct 26, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 420,000
Oct 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 350,000
Oct 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 16,304
Oct 20, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 19, 2023 0.0250 0.0250 0.0210 0.0210 0.0210 657,000
Oct 18, 2023 0.0240 0.0250 0.0240 0.0250 0.0250 454,516
Oct 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 16, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 95,659
Oct 13, 2023 0.0240 0.0250 0.0220 0.0225 0.0225 484,663
Oct 12, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 404,021
Oct 11, 2023 0.0260 0.0260 0.0230 0.0250 0.0250 142,578
Oct 10, 2023 0.0250 0.0260 0.0230 0.0260 0.0260 412,589
Oct 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,342
Oct 6, 2023 0.0260 0.0280 0.0260 0.0260 0.0260 202,055
Oct 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 63,647
Oct 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 163,768
Oct 3, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 103,084
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 29, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 42,168
Sep 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 26, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 158,536
Sep 25, 2023 0.0230 0.0230 0.0220 0.0230 0.0230 1,382,971
Sep 22, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 260,864
Sep 21, 2023 0.0300 0.0300 0.0230 0.0230 0.0230 323,005
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 15, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 178,671
Sep 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 13, 2023 0.0250 0.0280 0.0250 0.0280 0.0280 140,000
Sep 12, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 397,384
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,400
Sep 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 6, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 85,798
Sep 5, 2023 0.0300 0.0300 0.0280 0.0280 0.0280 32,760
Sep 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,285
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,129
Aug 30, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 34,999
Aug 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 120,000
Aug 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 6,250
Aug 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,240
Aug 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 137,000
Aug 21, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 403,265
Aug 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 182
Aug 17, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 56
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 6,630
Aug 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,018
Aug 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 11, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 100,186
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Aug 7, 2023 0.0280 0.0280 0.0250 0.0250 0.0250 110,122
Aug 4, 2023 0.0300 0.0300 0.0280 0.0280 0.0280 120,909
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 141,040
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 100,000
Jul 27, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 26, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 17,300
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,214
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 37,100
Jul 21, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 72,995
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 380,100
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,282
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 618
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,142
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,361
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 167
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 1,293
Jun 30, 2023 0.0250 0.0310 0.0250 0.0310 0.0310 1,144,984
Jun 29, 2023 0.0240 0.0260 0.0240 0.0240 0.0240 1,246,412
Jun 28, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 478,031
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 182,904
Jun 26, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 186,876
Jun 23, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 8,303
Jun 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 21, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 308,992
Jun 20, 2023 0.0220 0.0225 0.0220 0.0225 0.0225 100,000
Jun 19, 2023 0.0220 0.0220 0.0200 0.0210 0.0210 283,854
Jun 16, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 33,500
Jun 15, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 2,087
Jun 14, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 262,465
Jun 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 257,157
Jun 9, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 200,000
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 214,769
Jun 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 151,923
Jun 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 321,707
Jun 2, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 384,720
Jun 1, 2023 0.0240 0.0250 0.0230 0.0230 0.0230 484,405
May 31, 2023 0.0240 0.0300 0.0240 0.0300 0.0300 676,010
May 30, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 29, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 19,642
May 26, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 107,343
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 88,003
May 23, 2023 0.0280 0.0300 0.0250 0.0300 0.0300 38,711
May 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 10,000
May 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 53,539
May 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 16, 2023 0.0280 0.0280 0.0250 0.0250 0.0250 60,672
May 15, 2023 0.0280 0.0280 0.0250 0.0250 0.0250 103,178
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,500
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,304
May 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 7,307
May 5, 2023 0.0290 0.0290 0.0220 0.0250 0.0250 240,000
May 4, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 140,798
May 3, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 2, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 1, 2023 0.0330 0.0330 0.0310 0.0310 0.0310 48,969
Apr 28, 2023 0.0300 0.0325 0.0300 0.0325 0.0325 153,000
Apr 27, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 5,273
Apr 26, 2023 0.0280 0.0280 0.0250 0.0280 0.0280 158,270

Related Tickers

PPG.AX Pro-Pac Packaging Limited
0.1900
-2.56%
 
SES.AX SECOS Group Limited
0.0350
+2.94%
 
PGH.AX Pact Group Holdings Ltd
0.8500
+0.59%
 
ORA.AX Orora Limited
2.1000
-2.33%