Paragon Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.395	0.395	0.335	0.335	0.307	548,932
2022-01-24	0.385	0.395	0.385	0.395	0.362	380,716
2022-01-21	0.390	0.395	0.385	0.395	0.362	331,794
2022-01-20	0.380	0.390	0.380	0.390	0.357	143,003
2022-01-19	0.390	0.395	0.375	0.395	0.362	312,871
2022-01-18	0.390	0.395	0.375	0.395	0.362	322,196
2022-01-17	0.380	0.390	0.380	0.390	0.357	579,345
2022-01-14	0.385	0.385	0.370	0.380	0.348	381,044
2022-01-13	0.375	0.393	0.365	0.385	0.353	963,395
2022-01-12	0.365	0.380	0.360	0.375	0.344	656,967
2022-01-11	0.370	0.370	0.353	0.365	0.335	470,429
2022-01-10	0.360	0.370	0.360	0.370	0.339	142,739
2022-01-07	0.370	0.375	0.365	0.370	0.339	175,368
2022-01-06	0.365	0.375	0.360	0.360	0.330	267,677
2022-01-05	0.380	0.380	0.370	0.370	0.339	91,936
2022-01-04	0.360	0.380	0.360	0.380	0.348	471,453
2021-12-31	0.380	0.380	0.355	0.360	0.330	182,065
2021-12-30	0.345	0.370	0.340	0.370	0.339	609,317
2021-12-29	0.360	0.360	0.340	0.345	0.316	363,705
2021-12-24	0.330	0.345	0.330	0.345	0.316	795,454
2021-12-23	0.330	0.335	0.325	0.330	0.302	181,939
2021-12-22	0.325	0.330	0.320	0.330	0.302	194,375
2021-12-21	0.325	0.325	0.320	0.325	0.298	261,306
2021-12-20	0.325	0.325	0.320	0.325	0.298	155,951
2021-12-17	0.310	0.325	0.310	0.325	0.298	709,308
2021-12-16	0.310	0.315	0.305	0.315	0.289	228,614
2021-12-15	0.300	0.305	0.300	0.305	0.280	132,325
2021-12-14	0.305	0.305	0.305	0.305	0.280	0
2021-12-13	0.305	0.305	0.300	0.305	0.280	231,688
2021-12-10	0.300	0.300	0.300	0.300	0.275	13,136
2021-12-09	0.300	0.305	0.300	0.305	0.280	437,089
2021-12-08	0.300	0.305	0.300	0.305	0.280	144,630
2021-12-07	0.300	0.305	0.300	0.305	0.280	77,674
2021-12-06	0.300	0.305	0.300	0.300	0.275	343,907
2021-12-03	0.300	0.305	0.295	0.300	0.275	251,365
2021-12-02	0.300	0.300	0.290	0.290	0.266	86,963
2021-12-01	0.300	0.305	0.295	0.300	0.275	80,158
2021-11-30	0.295	0.300	0.295	0.300	0.275	236,534
2021-11-29	0.285	0.290	0.285	0.285	0.261	119,201
2021-11-26	0.280	0.295	0.280	0.285	0.261	2,076,000
2021-11-25	0.280	0.290	0.280	0.280	0.257	68,497
2021-11-24	0.280	0.285	0.280	0.285	0.261	127,402
2021-11-23	0.280	0.290	0.280	0.285	0.261	133,934
2021-11-22	0.290	0.290	0.280	0.285	0.261	315,970
2021-11-19	0.290	0.290	0.285	0.290	0.266	208,724
2021-11-18	0.285	0.295	0.285	0.295	0.270	202,162
2021-11-17	0.280	0.295	0.280	0.295	0.270	273,927
2021-11-16	0.290	0.290	0.280	0.280	0.257	85,712
2021-11-15	0.280	0.290	0.280	0.285	0.261	316,517
2021-11-12	0.295	0.295	0.270	0.280	0.257	678,508
2021-11-11	0.300	0.300	0.290	0.290	0.266	228,897
2021-11-10	0.310	0.310	0.295	0.305	0.280	387,723
2021-11-09	0.310	0.315	0.305	0.310	0.284	711,501
2021-11-08	0.305	0.320	0.305	0.310	0.284	1,694,723
2021-11-05	0.290	0.305	0.290	0.305	0.280	512,443
2021-11-04	0.300	0.305	0.290	0.290	0.266	251,066
2021-11-03	0.305	0.305	0.290	0.300	0.275	68,695
2021-11-02	0.295	0.305	0.295	0.305	0.280	84,397
2021-11-01	0.300	0.300	0.285	0.290	0.266	455,813
2021-10-29	0.290	0.290	0.285	0.285	0.261	262,455

← NewerPage 21 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.