Pharmx Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.035	0.035	0.035	0.035	0.035	0
2024-06-12	0.035	0.035	0.035	0.035	0.035	46
2024-06-11	0.032	0.035	0.031	0.035	0.035	514,764
2024-06-07	0.032	0.032	0.032	0.032	0.032	398,387
2024-06-06	0.030	0.030	0.030	0.030	0.030	0
2024-06-05	0.030	0.030	0.028	0.030	0.030	827,085
2024-06-04	0.027	0.029	0.027	0.029	0.029	478,576
2024-06-03	0.026	0.026	0.026	0.026	0.026	20,000
2024-05-31	0.030	0.032	0.027	0.027	0.027	1,472,690
2024-05-30	0.031	0.031	0.031	0.031	0.031	0
2024-05-29	0.031	0.032	0.031	0.031	0.031	446,928
2024-05-28	0.031	0.031	0.031	0.031	0.031	0
2024-05-27	0.030	0.031	0.030	0.031	0.031	222,078
2024-05-24	0.030	0.030	0.030	0.030	0.030	900
2024-05-23	0.031	0.031	0.030	0.030	0.030	26,672
2024-05-22	0.029	0.029	0.029	0.029	0.029	26,667
2024-05-21	0.032	0.032	0.032	0.032	0.032	13,494
2024-05-20	0.031	0.031	0.031	0.031	0.031	2,743
2024-05-17	0.030	0.031	0.030	0.031	0.031	303,460
2024-05-16	0.030	0.030	0.030	0.030	0.030	1,699
2024-05-15	0.031	0.031	0.030	0.030	0.030	134,282
2024-05-14	0.031	0.031	0.031	0.031	0.031	0
2024-05-13	0.031	0.031	0.031	0.031	0.031	0
2024-05-10	0.031	0.031	0.031	0.031	0.031	0
2024-05-09	0.031	0.031	0.031	0.031	0.031	8,341
2024-05-08	0.030	0.030	0.030	0.030	0.030	0
2024-05-07	0.030	0.030	0.030	0.030	0.030	43,956
2024-05-06	0.030	0.030	0.030	0.030	0.030	0
2024-05-03	0.032	0.032	0.030	0.030	0.030	165,000
2024-05-02	0.031	0.031	0.031	0.031	0.031	212,229
2024-05-01	0.030	0.030	0.030	0.030	0.030	0
2024-04-30	0.030	0.030	0.030	0.030	0.030	0
2024-04-29	0.030	0.030	0.030	0.030	0.030	0
2024-04-26	0.030	0.030	0.030	0.030	0.030	0
2024-04-24	0.030	0.030	0.030	0.030	0.030	0
2024-04-23	0.030	0.030	0.030	0.030	0.030	0
2024-04-22	0.030	0.030	0.030	0.030	0.030	286,950
2024-04-19	0.031	0.031	0.031	0.031	0.031	0
2024-04-18	0.031	0.031	0.031	0.031	0.031	0
2024-04-17	0.032	0.032	0.031	0.031	0.031	190,759
2024-04-16	0.032	0.032	0.032	0.032	0.032	6,166
2024-04-15	0.033	0.033	0.033	0.033	0.033	0
2024-04-12	0.031	0.033	0.031	0.033	0.033	1,439,103
2024-04-11	0.032	0.032	0.032	0.032	0.032	0
2024-04-10	0.032	0.032	0.032	0.032	0.032	50
2024-04-09	0.032	0.032	0.032	0.032	0.032	0
2024-04-08	0.032	0.032	0.032	0.032	0.032	3,546
2024-04-05	0.032	0.032	0.032	0.032	0.032	0
2024-04-04	0.032	0.032	0.032	0.032	0.032	0
2024-04-03	0.032	0.032	0.032	0.032	0.032	358
2024-04-02	0.030	0.032	0.030	0.032	0.032	660,102
2024-03-28	0.031	0.031	0.031	0.031	0.031	1,517,000
2024-03-27	0.030	0.031	0.030	0.031	0.031	1,072,876
2024-03-26	0.030	0.030	0.028	0.030	0.030	1,513,396
2024-03-25	0.030	0.030	0.028	0.030	0.030	1,513,396
2024-03-22	0.030	0.030	0.030	0.030	0.030	75
2024-03-21	0.030	0.031	0.030	0.030	0.030	2,349,597
2024-03-20	0.031	0.032	0.031	0.032	0.032	106,251
2024-03-19	0.030	0.030	0.030	0.030	0.030	0
2024-03-18	0.030	0.030	0.030	0.030	0.030	755,176

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-24	0.0075 AUD

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