Paragon Care Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.285	0.285	0.278	0.280	0.260	8,258
2022-07-18	0.280	0.285	0.268	0.285	0.265	230,503
2022-07-15	0.260	0.270	0.260	0.270	0.251	77,651
2022-07-14	0.260	0.265	0.260	0.260	0.242	93,226
2022-07-13	0.260	0.270	0.260	0.260	0.242	154,417
2022-07-12	0.260	0.265	0.260	0.260	0.242	46,119
2022-07-11	0.265	0.265	0.260	0.260	0.242	68,663
2022-07-08	0.265	0.265	0.255	0.260	0.242	357,190
2022-07-07	0.265	0.265	0.255	0.255	0.237	102,832
2022-07-06	0.275	0.275	0.260	0.260	0.242	204,326
2022-07-05	0.280	0.280	0.270	0.270	0.251	407,247
2022-07-04	0.280	0.280	0.270	0.275	0.255	268,062
2022-07-01	0.275	0.280	0.275	0.280	0.260	55,075
2022-06-30	0.290	0.290	0.280	0.280	0.260	430,826
2022-06-29	0.285	0.290	0.285	0.290	0.269	274,822
2022-06-28	0.295	0.295	0.285	0.285	0.265	223,729
2022-06-27	0.300	0.300	0.290	0.295	0.274	118,056
2022-06-24	0.295	0.305	0.295	0.300	0.279	601,735
2022-06-23	0.300	0.300	0.290	0.295	0.274	306,307
2022-06-22	0.300	0.305	0.290	0.300	0.279	256,846
2022-06-21	0.305	0.305	0.300	0.300	0.279	157,467
2022-06-20	0.300	0.305	0.290	0.300	0.279	231,523
2022-06-17	0.295	0.310	0.295	0.310	0.288	267,821
2022-06-16	0.295	0.305	0.285	0.305	0.283	184,683
2022-06-15	0.295	0.295	0.285	0.295	0.274	36,832
2022-06-14	0.300	0.300	0.290	0.300	0.279	770,381
2022-06-10	0.300	0.305	0.295	0.300	0.279	300,242
2022-06-09	0.300	0.305	0.300	0.300	0.279	114,777
2022-06-08	0.300	0.300	0.300	0.300	0.279	233,520
2022-06-07	0.305	0.308	0.300	0.300	0.279	165,363
2022-06-06	0.290	0.305	0.290	0.305	0.283	162,574
2022-06-03	0.300	0.300	0.290	0.290	0.269	492,819
2022-06-02	0.305	0.315	0.300	0.315	0.293	126,968
2022-06-01	0.310	0.310	0.310	0.310	0.288	2,921
2022-05-31	0.308	0.315	0.300	0.315	0.293	166,550
2022-05-30	0.300	0.310	0.295	0.310	0.288	304,054
2022-05-27	0.320	0.320	0.310	0.315	0.293	169,593
2022-05-26	0.320	0.330	0.315	0.330	0.307	186,042
2022-05-25	0.310	0.320	0.310	0.320	0.297	189,624
2022-05-24	0.320	0.320	0.310	0.315	0.293	260,029
2022-05-23	0.315	0.325	0.310	0.320	0.297	366,195
2022-05-20	0.350	0.358	0.315	0.335	0.311	1,370,671
2022-05-19	0.355	0.365	0.335	0.365	0.339	692,441
2022-05-18	0.340	0.360	0.340	0.360	0.334	104,225
2022-05-17	0.350	0.360	0.335	0.335	0.311	215,349
2022-05-16	0.370	0.370	0.350	0.350	0.325	649,787
2022-05-13	0.340	0.370	0.340	0.370	0.344	517,089
2022-05-12	0.340	0.345	0.340	0.340	0.316	164,779
2022-05-11	0.340	0.350	0.340	0.350	0.325	28,097
2022-05-10	0.350	0.365	0.340	0.350	0.325	445,059
2022-05-09	0.365	0.370	0.355	0.360	0.334	242,102
2022-05-06	0.370	0.380	0.350	0.380	0.353	86,759
2022-05-05	0.380	0.380	0.380	0.380	0.353	23,355
2022-05-04	0.385	0.385	0.375	0.383	0.355	136,087
2022-05-03	0.400	0.400	0.375	0.385	0.358	80,585
2022-05-02	0.415	0.415	0.360	0.380	0.353	360,175
2022-04-29	0.390	0.415	0.380	0.415	0.385	323,909
2022-04-28	0.365	0.380	0.355	0.380	0.353	276,488
2022-04-27	0.355	0.365	0.355	0.365	0.339	504,745
2022-04-26	0.375	0.375	0.355	0.365	0.339	255,947

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-18	0.0060 AUD
2023-03-14	0.0060 AUD
2022-09-12	0.0060 AUD
2022-03-21	0.0060 AUD
2021-09-13	0.0100 AUD
2019-03-21	0.0110 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.