U.S. Markets closed

Pharmaxis Ltd (PXS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.275+0.005 (+1.852%)
As of 12:26PM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20170.280.280.280.280.2818,681
Sep 25, 20170.270.280.260.270.27284,347
Sep 22, 20170.280.280.270.270.27206,628
Sep 21, 20170.270.280.270.280.2852,240
Sep 20, 20170.280.280.270.270.2762,578
Sep 19, 20170.280.280.280.280.28220,078
Sep 18, 20170.280.280.280.280.28107,194
Sep 15, 20170.290.290.280.280.28192,796
Sep 14, 20170.290.290.280.280.28160,283
Sep 13, 20170.280.290.280.280.2884,638
Sep 12, 20170.290.290.280.280.28191,888
Sep 11, 20170.290.290.280.290.2983,336
Sep 08, 20170.280.300.280.290.29649,438
Sep 07, 20170.280.280.270.270.27114,864
Sep 06, 20170.270.280.260.280.28540,512
Sep 05, 20170.260.270.260.270.27168,402
Sep 04, 20170.260.270.260.270.2745,297
Sep 01, 20170.270.270.260.260.2663,533
Aug 31, 20170.280.280.270.270.27129,314
Aug 30, 20170.260.280.260.280.28288,249
Aug 29, 20170.270.280.260.260.2668,657
Aug 28, 20170.270.280.270.280.2819,599
Aug 25, 20170.280.280.270.280.281,388,277
Aug 24, 20170.260.270.260.270.27119,358
Aug 23, 20170.270.270.260.260.26170,651
Aug 22, 20170.270.270.270.270.27278,298
Aug 21, 20170.280.280.260.260.26477,377
Aug 18, 20170.270.270.260.270.27327,391
Aug 17, 20170.260.270.260.270.27395,293
Aug 16, 20170.270.270.260.260.26777,144
Aug 15, 20170.270.270.260.260.2652,022
Aug 14, 20170.260.270.260.260.261,087,258
Aug 11, 20170.260.270.260.260.26121,714
Aug 10, 20170.270.280.270.280.2832,849
Aug 09, 20170.270.270.270.270.27125,905
Aug 08, 20170.280.280.270.270.27221,700
Aug 07, 20170.280.280.270.270.27179,022
Aug 04, 20170.280.280.270.280.28212,360
Aug 03, 20170.260.270.260.270.27536,184
Aug 02, 20170.260.260.260.260.26158,299
Aug 01, 20170.260.260.260.260.2689,467
Jul 31, 20170.260.260.260.260.26158,264
Jul 28, 20170.260.270.250.250.25219,492
Jul 27, 20170.260.260.250.250.25380,013
Jul 26, 20170.260.270.260.260.26388,525
Jul 25, 20170.260.260.250.250.25142,136
Jul 24, 20170.250.260.250.250.25317,863
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...