U.S. Markets closed

Pharmaxis Ltd (PXS.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.25-0.00 (-1.96%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20170.250.250.250.250.25266,980
Jul 20, 20170.250.250.250.250.2561,217
Jul 19, 20170.250.250.250.250.25112,989
Jul 18, 20170.250.260.250.250.25119,913
Jul 17, 20170.260.260.250.250.2520,515
Jul 14, 20170.250.250.250.250.2540,974
Jul 13, 20170.250.250.250.250.256,455
Jul 12, 20170.250.260.250.260.2675,888
Jul 11, 20170.250.250.250.250.2580,015
Jul 10, 20170.250.250.250.250.2552,750
Jul 07, 20170.250.260.250.260.2619,815
Jul 06, 20170.260.260.250.260.26182,077
Jul 05, 20170.260.260.260.260.26137,592
Jul 04, 20170.250.260.250.250.2549,482
Jul 03, 20170.250.260.250.260.2625,843
Jun 30, 20170.250.250.250.250.25165,831
Jun 29, 20170.250.250.250.250.25226,699
Jun 28, 20170.240.250.240.250.25126,913
Jun 27, 20170.250.250.240.240.24196,986
Jun 26, 20170.250.250.250.250.25159,106
Jun 23, 20170.250.250.250.250.25236,604
Jun 22, 20170.250.250.240.240.24130,198
Jun 21, 20170.250.250.240.240.24100,591
Jun 20, 20170.250.250.240.240.24348,125
Jun 19, 20170.260.260.250.250.25174,583
Jun 16, 20170.250.260.250.260.26316,752
Jun 15, 20170.260.260.250.250.25180,764
Jun 14, 20170.250.250.250.250.25282,861
Jun 13, 20170.260.260.230.250.25702,095
Jun 09, 20170.270.270.260.260.2695,000
Jun 08, 20170.280.280.270.280.28249,469
Jun 07, 20170.270.280.270.280.2826,457
Jun 06, 20170.270.270.260.270.27178,681
Jun 05, 20170.270.270.270.270.2784,506
Jun 02, 20170.270.280.270.270.27324,219
Jun 01, 20170.270.280.270.270.2782,509
May 31, 20170.260.270.260.260.2665,406
May 30, 20170.270.270.260.260.26104,688
May 29, 20170.270.270.270.270.2740,144
May 26, 20170.280.280.270.270.278,259
May 25, 20170.280.280.270.280.2830,457
May 24, 20170.280.280.280.280.2874,267
May 23, 20170.280.280.280.280.28-
May 22, 20170.280.280.280.280.28220,337
May 19, 20170.280.280.280.280.2877,814
May 18, 20170.280.280.280.280.2830,835
May 17, 20170.280.280.280.280.286,102
May 16, 20170.290.290.280.290.29244,469
May 15, 20170.280.310.280.290.291,676,457
May 12, 20170.260.260.260.260.2640,490
May 11, 20170.260.260.260.260.2627,927
May 10, 20170.260.260.260.260.26279,658
May 09, 20170.260.260.260.260.26146,262
May 08, 20170.270.270.260.260.2636,094
May 05, 20170.260.270.260.260.2666,759
May 04, 20170.260.270.260.270.2744,639
May 03, 20170.260.260.260.260.2662,068
May 02, 20170.280.280.260.260.26204,890
May 01, 20170.280.280.270.270.2746,411
Apr 28, 20170.280.280.280.280.28112,729
Apr 27, 20170.280.280.280.280.2830,359
Apr 26, 20170.280.280.270.280.28219,322
Apr 24, 20170.280.280.280.280.28115,047
Apr 21, 20170.270.280.270.280.28164,469
Apr 20, 20170.260.280.260.280.28163,279
Apr 19, 20170.260.260.250.260.2682,881
Apr 18, 20170.280.280.260.260.26565,530
Apr 13, 20170.280.280.280.280.2813,394
Apr 12, 20170.280.280.280.280.2875,601
Apr 11, 20170.280.280.280.280.2865,190
Apr 10, 20170.280.280.280.280.28162,185
Apr 07, 20170.270.280.270.280.2811,367
Apr 06, 20170.270.280.270.270.2712,272
Apr 05, 20170.280.280.270.280.28434,776
Apr 04, 20170.280.280.280.280.2876,358
Apr 03, 20170.280.280.270.280.28137,111
Mar 31, 20170.270.290.260.290.2921,276,545
Mar 30, 20170.270.270.260.260.2677,676
Mar 29, 20170.270.270.260.270.272,108,560
Mar 28, 20170.270.270.260.260.262,060,990
Mar 27, 20170.260.270.250.260.26324,695
Mar 24, 20170.270.270.260.260.26196,458
Mar 23, 20170.270.270.270.270.27354,846
Mar 22, 20170.280.280.270.270.2756,385
Mar 21, 20170.270.280.270.280.2822,731
Mar 20, 20170.270.280.270.280.2835,418
Mar 17, 20170.270.280.270.270.27234,048
Mar 16, 20170.280.290.280.280.28123,553
Mar 15, 20170.280.290.280.280.28355,635
Mar 14, 20170.280.280.280.280.28192,411
Mar 13, 20170.280.290.280.280.2870,814
Mar 10, 20170.280.280.270.280.284,149,640
Mar 09, 20170.280.280.280.280.2848,983
Mar 08, 20170.270.280.270.280.2850,659
Mar 07, 20170.280.280.270.270.2746,481
Mar 06, 20170.280.280.270.270.27116,891
Mar 03, 20170.280.280.280.280.2873,132
Mar 02, 20170.280.280.280.280.2865,404
Mar 01, 20170.280.280.280.280.2820,500
Feb 28, 20170.280.280.280.280.28114,343
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...