Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.375	0.385	0.375	0.385	0.358	132,765
2022-04-21	0.365	0.370	0.345	0.370	0.344	235,308
2022-04-20	0.365	0.365	0.360	0.360	0.334	230,580
2022-04-19	0.370	0.380	0.365	0.365	0.339	117,120
2022-04-14	0.365	0.385	0.365	0.385	0.358	215,316
2022-04-13	0.365	0.385	0.365	0.365	0.339	216,930
2022-04-12	0.365	0.385	0.360	0.360	0.334	328,871
2022-04-11	0.380	0.390	0.365	0.370	0.344	397,439
2022-04-08	0.380	0.400	0.380	0.385	0.358	132,356
2022-04-07	0.400	0.400	0.360	0.395	0.367	899,927
2022-04-06	0.415	0.420	0.405	0.405	0.376	157,225
2022-04-05	0.435	0.435	0.420	0.420	0.390	337,686
2022-04-04	0.435	0.445	0.435	0.435	0.404	373,275
2022-04-01	0.440	0.445	0.435	0.445	0.413	372,671
2022-03-31	0.440	0.450	0.435	0.450	0.418	280,861
2022-03-30	0.440	0.445	0.430	0.440	0.409	403,913
2022-03-29	0.435	0.438	0.430	0.435	0.404	320,091
2022-03-28	0.435	0.440	0.430	0.440	0.409	157,836
2022-03-25	0.440	0.443	0.430	0.440	0.409	496,381
2022-03-24	0.430	0.450	0.425	0.440	0.409	550,895
2022-03-23	0.455	0.460	0.425	0.440	0.409	253,278
2022-03-22	0.460	0.465	0.445	0.450	0.418	1,571,862
2022-03-21	0.460	0.490	0.450	0.450	0.418	933,790
2022-03-18	0.450	0.455	0.445	0.455	0.417	866,038
2022-03-17	0.450	0.455	0.445	0.450	0.412	791,371
2022-03-16	0.450	0.450	0.438	0.450	0.412	4,278,374
2022-03-15	0.450	0.450	0.440	0.440	0.403	413,978
2022-03-14	0.445	0.450	0.445	0.450	0.412	199,083
2022-03-11	0.450	0.455	0.445	0.455	0.417	305,337
2022-03-10	0.430	0.470	0.430	0.450	0.412	629,665
2022-03-09	0.425	0.445	0.420	0.445	0.408	608,445
2022-03-08	0.420	0.425	0.410	0.425	0.390	470,985
2022-03-07	0.450	0.465	0.425	0.430	0.394	645,591
2022-03-04	0.390	0.430	0.390	0.430	0.394	2,780,373
2022-03-03	0.380	0.390	0.380	0.390	0.357	625,701
2022-03-02	0.385	0.390	0.380	0.383	0.351	232,308
2022-03-01	0.380	0.385	0.375	0.385	0.353	425,179
2022-02-28	0.370	0.380	0.370	0.380	0.348	503,435
2022-02-25	0.360	0.365	0.355	0.365	0.335	562,068
2022-02-24	0.365	0.365	0.360	0.365	0.335	457,593
2022-02-23	0.360	0.365	0.360	0.365	0.335	462,851
2022-02-22	0.363	0.370	0.355	0.370	0.339	767,387
2022-02-21	0.360	0.365	0.360	0.363	0.332	1,700,007
2022-02-18	0.360	0.365	0.360	0.360	0.330	1,571,083
2022-02-17	0.370	0.375	0.355	0.370	0.339	347,251
2022-02-16	0.370	0.380	0.370	0.375	0.344	230,102
2022-02-15	0.375	0.375	0.370	0.370	0.339	115,592
2022-02-14	0.375	0.385	0.375	0.385	0.353	50,102
2022-02-11	0.385	0.385	0.383	0.385	0.353	136,906
2022-02-10	0.390	0.395	0.388	0.390	0.357	806,036
2022-02-09	0.385	0.395	0.385	0.390	0.357	669,573
2022-02-08	0.370	0.380	0.370	0.375	0.344	168,702
2022-02-07	0.370	0.370	0.370	0.370	0.339	196,697
2022-02-04	0.380	0.380	0.370	0.370	0.339	121,191
2022-02-03	0.375	0.380	0.370	0.380	0.348	346,056
2022-02-02	0.370	0.375	0.365	0.370	0.339	341,035
2022-02-01	0.355	0.365	0.355	0.360	0.330	445,518
2022-01-31	0.355	0.360	0.350	0.350	0.321	69,427
2022-01-28	0.360	0.375	0.350	0.365	0.335	184,408
2022-01-27	0.335	0.365	0.335	0.360	0.330	493,846

← NewerPage 20 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.