Pharmx Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.031	0.031	0.031	0.031	0.026	0
2023-01-06	0.030	0.031	0.030	0.031	0.026	20,449
2023-01-05	0.030	0.030	0.030	0.030	0.025	0
2023-01-04	0.030	0.030	0.030	0.030	0.025	300,000
2023-01-03	0.031	0.031	0.031	0.031	0.026	0
2022-12-30	0.031	0.031	0.031	0.031	0.026	0
2022-12-29	0.031	0.031	0.031	0.031	0.026	0
2022-12-28	0.031	0.031	0.031	0.031	0.026	68,260
2022-12-23	0.030	0.030	0.030	0.030	0.025	0
2022-12-22	0.030	0.030	0.030	0.030	0.025	0
2022-12-21	0.030	0.030	0.030	0.030	0.025	0
2022-12-20	0.030	0.030	0.030	0.030	0.025	0
2022-12-19	0.030	0.030	0.030	0.030	0.025	33,333
2022-12-16	0.029	0.029	0.029	0.029	0.024	0
2022-12-15	0.030	0.030	0.029	0.029	0.024	56,872
2022-12-14	0.032	0.032	0.032	0.032	0.027	200,000
2022-12-13	0.033	0.033	0.033	0.033	0.027	38,066
2022-12-12	0.032	0.033	0.032	0.033	0.027	536,593
2022-12-09	0.032	0.032	0.032	0.032	0.027	0
2022-12-08	0.033	0.033	0.032	0.032	0.027	157,314
2022-12-07	0.032	0.032	0.032	0.032	0.027	56,099
2022-12-06	0.032	0.032	0.032	0.032	0.027	8,995
2022-12-05	0.032	0.032	0.032	0.032	0.027	0
2022-12-02	0.032	0.032	0.032	0.032	0.027	0
2022-12-01	0.032	0.032	0.032	0.032	0.027	15,700
2022-11-30	0.031	0.031	0.031	0.031	0.026	0
2022-11-29	0.032	0.032	0.031	0.031	0.026	80,000
2022-11-28	0.031	0.031	0.031	0.031	0.026	0
2022-11-25	0.031	0.031	0.031	0.031	0.026	13,355
2022-11-24	0.032	0.032	0.032	0.032	0.026	96,000
2022-11-23	0.031	0.031	0.031	0.031	0.026	0
2022-11-22	0.031	0.031	0.031	0.031	0.026	41,636
2022-11-21	0.032	0.032	0.032	0.032	0.027	0
2022-11-18	0.032	0.032	0.032	0.032	0.027	0
2022-11-17	0.032	0.032	0.032	0.032	0.027	0
2022-11-16	0.032	0.032	0.032	0.032	0.027	409
2022-11-15	0.029	0.029	0.029	0.029	0.024	0
2022-11-14	0.030	0.030	0.029	0.029	0.024	302,000
2022-11-11	0.026	0.026	0.026	0.026	0.022	0
2022-11-10	0.031	0.031	0.026	0.026	0.022	217,500
2022-11-09	0.029	0.029	0.029	0.029	0.024	0
2022-11-08	0.029	0.029	0.029	0.029	0.024	0
2022-11-07	0.030	0.030	0.028	0.029	0.024	191,730
2022-11-04	0.030	0.030	0.030	0.030	0.025	252,366
2022-11-03	0.030	0.030	0.030	0.030	0.025	14,300
2022-11-02	0.032	0.032	0.031	0.031	0.026	396,062
2022-11-01	0.031	0.031	0.031	0.031	0.026	0
2022-10-31	0.031	0.031	0.031	0.031	0.026	0
2022-10-28	0.031	0.031	0.031	0.031	0.026	0
2022-10-27	0.031	0.031	0.031	0.031	0.026	0
2022-10-26	0.031	0.031	0.031	0.031	0.026	0
2022-10-25	0.031	0.031	0.031	0.031	0.026	0
2022-10-24	0.031	0.031	0.031	0.031	0.026	95,800
2022-10-21	0.031	0.031	0.031	0.031	0.026	0
2022-10-20	0.031	0.031	0.031	0.031	0.026	0
2022-10-19	0.032	0.032	0.031	0.031	0.026	297,961
2022-10-18	0.031	0.031	0.031	0.031	0.026	0
2022-10-17	0.031	0.031	0.031	0.031	0.026	0
2022-10-14	0.031	0.031	0.031	0.031	0.026	0
2022-10-13	0.033	0.033	0.031	0.031	0.026	43,333

← NewerPage 17 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.