PXS.AX - Pharmaxis Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20180.320.320.310.310.3162,264
Apr 24, 20180.310.320.310.320.3223,336
Apr 23, 20180.310.320.310.310.3113,803
Apr 20, 20180.320.320.310.310.3129,050
Apr 19, 20180.310.320.310.320.3251,694
Apr 18, 20180.320.320.310.310.3164,756
Apr 17, 20180.320.320.310.310.3145,613
Apr 16, 20180.330.330.310.320.32121,574
Apr 13, 20180.340.340.330.330.3359,486
Apr 12, 20180.340.340.340.340.3470,808
Apr 11, 20180.340.340.340.340.3484,454
Apr 10, 20180.340.340.340.340.3439,488
Apr 09, 20180.340.340.340.340.3489,451
Apr 06, 20180.340.340.330.340.34127,559
Apr 05, 20180.330.340.320.330.33264,921
Apr 04, 20180.320.320.320.320.3246,411
Apr 03, 20180.320.320.310.320.3259,962
Mar 29, 20180.320.320.310.320.3224,283
Mar 28, 20180.310.320.310.310.3157,950
Mar 27, 20180.320.330.310.310.31107,823
Mar 26, 20180.310.340.310.320.32237,249
Mar 23, 20180.310.330.310.310.31398,627
Mar 22, 20180.320.320.310.310.31107,015
Mar 21, 20180.310.320.310.320.32103,643
Mar 20, 20180.340.340.310.310.31485,858
Mar 19, 20180.350.350.330.330.33198,961
Mar 16, 20180.340.350.340.350.3539,433
Mar 15, 20180.330.340.330.340.34233,951
Mar 14, 20180.340.350.340.340.34213,052
Mar 13, 20180.360.370.340.340.34591,794
Mar 12, 20180.340.360.340.360.36793,863
Mar 09, 20180.320.340.320.340.34335,341
Mar 08, 20180.310.330.310.330.33615,661
Mar 07, 20180.310.320.310.310.31145,532
Mar 06, 20180.310.310.300.310.31129,367
Mar 05, 20180.310.310.310.310.31173,983
Mar 02, 20180.310.310.300.300.30190,601
Mar 01, 20180.310.320.300.310.31314,152
Feb 28, 20180.320.320.300.310.31567,117
Feb 27, 20180.310.320.310.320.32800,915
Feb 26, 20180.290.310.280.310.31769,803
Feb 23, 20180.280.290.270.280.28408,514
Feb 22, 20180.280.280.270.280.28441,159
Feb 21, 20180.270.280.270.270.27129,931
Feb 20, 20180.270.280.270.280.28188,370
Feb 19, 20180.270.270.270.270.27138,377
Feb 16, 20180.270.280.270.280.28208,204
Feb 15, 20180.280.280.270.270.2765,545
Feb 14, 20180.280.280.280.280.28104,345
Feb 13, 20180.270.280.270.280.2834,343
Feb 12, 20180.260.260.260.260.2660,852
Feb 09, 20180.270.270.260.260.26294,174
Feb 08, 20180.270.280.270.280.2862,461
Feb 07, 20180.270.280.270.280.28308,939
Feb 06, 20180.270.270.260.260.26562,287
Feb 05, 20180.270.280.260.260.26625,938
Feb 02, 20180.280.280.280.280.28299,898
Feb 01, 20180.270.280.270.280.28291,890
Jan 31, 20180.260.270.260.270.2781,051
Jan 30, 20180.270.270.260.270.27353,159
Jan 29, 20180.270.270.260.270.27353,159
Jan 25, 20180.270.270.260.260.2660,176
Jan 24, 20180.270.280.270.270.27280,834
Jan 23, 20180.270.270.260.260.26173,573
Jan 22, 20180.270.270.260.260.2653,222
Jan 19, 20180.260.270.260.270.2771,305
Jan 18, 20180.270.270.260.260.2627,232
Jan 17, 20180.270.270.260.260.2699,068
Jan 16, 20180.280.280.260.260.26198,297
Jan 15, 20180.280.280.270.280.28144,800
Jan 12, 20180.280.280.270.280.28277,776
Jan 11, 20180.300.310.270.270.273,043,354
Jan 10, 20180.260.260.260.260.2634,198
Jan 09, 20180.260.270.250.250.25595,864
Jan 08, 20180.260.270.250.250.25595,864
Jan 05, 20180.260.260.260.260.2677,465
Jan 04, 20180.260.260.260.260.2633,335
Jan 03, 20180.260.270.260.260.2695,236
Jan 02, 20180.260.270.260.260.26187,310
Dec 29, 20170.250.250.250.250.25126,455
Dec 28, 20170.250.260.250.250.2545,331
Dec 27, 20170.260.260.250.250.25309,820
Dec 22, 20170.250.260.250.250.25189,953
Dec 21, 20170.260.260.250.250.2554,539
Dec 20, 20170.250.260.250.250.25205,447
Dec 19, 20170.250.260.250.250.25236,034
Dec 18, 20170.260.260.250.250.2592,892
Dec 15, 20170.260.260.250.250.25311,486
Dec 14, 20170.260.270.260.260.26632,500
Dec 13, 20170.260.260.260.260.2672,162
Dec 12, 20170.260.260.250.260.26218,321
Dec 11, 20170.260.260.250.260.26214,949
Dec 08, 20170.250.260.250.250.25116,308
Dec 07, 20170.260.260.250.250.2587,888
Dec 06, 20170.250.260.250.260.26488,653
Dec 05, 20170.250.250.250.250.2513,265
Dec 04, 20170.250.250.250.250.25118,651
Dec 01, 20170.260.260.250.250.2535,333
Nov 30, 20170.260.260.250.250.25216,840
Nov 29, 20170.250.260.250.260.26122,565
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...