Proteomics International Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.930 | 0.935 | 0.895 | 0.895 | 0.895 | 167,302 |
| 2024-06-12 | 0.930 | 0.930 | 0.910 | 0.930 | 0.930 | 55,381 |
| 2024-06-11 | 0.960 | 0.960 | 0.910 | 0.940 | 0.940 | 184,531 |
| 2024-06-07 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 56,053 |
| 2024-06-06 | 0.965 | 0.980 | 0.950 | 0.950 | 0.950 | 151,606 |
| 2024-06-05 | 0.970 | 0.985 | 0.960 | 0.960 | 0.960 | 138,375 |
| 2024-06-04 | 1.000 | 1.010 | 0.975 | 0.990 | 0.990 | 73,794 |
| 2024-06-03 | 0.975 | 0.990 | 0.970 | 0.985 | 0.985 | 69,987 |
| 2024-05-31 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 83,263 |
| 2024-05-30 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 221,817 |
| 2024-05-29 | 1.000 | 1.000 | 0.985 | 0.990 | 0.990 | 174,449 |
| 2024-05-28 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 130,591 |
| 2024-05-27 | 1.030 | 1.035 | 1.010 | 1.035 | 1.035 | 44,546 |
| 2024-05-24 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 43,286 |
| 2024-05-23 | 0.990 | 0.990 | 0.975 | 0.990 | 0.990 | 167,387 |
| 2024-05-22 | 1.005 | 1.020 | 0.980 | 0.985 | 0.985 | 120,253 |
| 2024-05-21 | 1.025 | 1.025 | 0.990 | 0.990 | 0.990 | 353,902 |
| 2024-05-20 | 1.030 | 1.030 | 1.025 | 1.030 | 1.030 | 79,756 |
| 2024-05-17 | 1.055 | 1.060 | 1.030 | 1.030 | 1.030 | 201,098 |
| 2024-05-16 | 1.070 | 1.070 | 1.045 | 1.045 | 1.045 | 79,657 |
| 2024-05-15 | 1.065 | 1.065 | 1.040 | 1.050 | 1.050 | 97,795 |
| 2024-05-14 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 108,904 |
| 2024-05-13 | 1.025 | 1.050 | 1.020 | 1.040 | 1.040 | 180,677 |
| 2024-05-10 | 1.040 | 1.040 | 1.025 | 1.025 | 1.025 | 73,823 |
| 2024-05-09 | 1.080 | 1.080 | 1.010 | 1.030 | 1.030 | 125,246 |
| 2024-05-08 | 1.055 | 1.115 | 1.040 | 1.040 | 1.040 | 93,229 |
| 2024-05-07 | 1.090 | 1.120 | 1.045 | 1.055 | 1.055 | 236,073 |
| 2024-05-06 | 1.070 | 1.105 | 1.050 | 1.090 | 1.090 | 219,731 |
| 2024-05-03 | 1.050 | 1.055 | 1.020 | 1.050 | 1.050 | 131,789 |
| 2024-05-02 | 1.050 | 1.080 | 1.050 | 1.065 | 1.065 | 18,097 |
| 2024-05-01 | 1.080 | 1.080 | 1.030 | 1.045 | 1.045 | 145,841 |
| 2024-04-30 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 77,557 |
| 2024-04-29 | 1.095 | 1.120 | 1.050 | 1.075 | 1.075 | 165,356 |
| 2024-04-26 | 1.100 | 1.140 | 1.050 | 1.095 | 1.095 | 96,997 |
| 2024-04-24 | 1.090 | 1.105 | 1.080 | 1.090 | 1.090 | 65,471 |
| 2024-04-23 | 1.130 | 1.130 | 1.080 | 1.085 | 1.085 | 161,939 |
| 2024-04-22 | 1.100 | 1.135 | 1.100 | 1.110 | 1.110 | 165,972 |
| 2024-04-19 | 1.120 | 1.150 | 1.085 | 1.090 | 1.090 | 156,209 |
| 2024-04-18 | 1.160 | 1.160 | 1.110 | 1.120 | 1.120 | 206,828 |
| 2024-04-17 | 1.115 | 1.160 | 1.100 | 1.160 | 1.160 | 143,397 |
| 2024-04-16 | 1.145 | 1.180 | 1.100 | 1.110 | 1.110 | 163,016 |
| 2024-04-15 | 1.200 | 1.200 | 1.135 | 1.140 | 1.140 | 313,620 |
| 2024-04-12 | 1.190 | 1.245 | 1.190 | 1.210 | 1.210 | 179,372 |
| 2024-04-11 | 1.220 | 1.220 | 1.155 | 1.190 | 1.190 | 330,095 |
| 2024-04-10 | 1.265 | 1.280 | 1.220 | 1.240 | 1.240 | 340,467 |
| 2024-04-09 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 562,840 |
| 2024-04-08 | 1.185 | 1.295 | 1.170 | 1.250 | 1.250 | 479,922 |
| 2024-04-05 | 1.125 | 1.190 | 1.125 | 1.180 | 1.180 | 184,236 |
| 2024-04-04 | 1.145 | 1.145 | 1.125 | 1.125 | 1.125 | 211,311 |
| 2024-04-03 | 1.160 | 1.185 | 1.120 | 1.125 | 1.125 | 376,158 |
| 2024-04-02 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 223,651 |
| 2024-03-28 | 1.080 | 1.160 | 1.080 | 1.150 | 1.150 | 451,258 |
| 2024-03-27 | 1.045 | 1.090 | 1.040 | 1.080 | 1.080 | 137,399 |
| 2024-03-26 | 1.035 | 1.045 | 1.005 | 1.040 | 1.040 | 433,710 |
| 2024-03-25 | 1.090 | 1.090 | 1.035 | 1.050 | 1.050 | 376,785 |
| 2024-03-22 | 1.085 | 1.090 | 1.005 | 1.090 | 1.090 | 404,171 |
| 2024-03-21 | 1.090 | 1.090 | 1.015 | 1.085 | 1.085 | 600,747 |
| 2024-03-20 | 1.120 | 1.200 | 1.085 | 1.085 | 1.085 | 543,524 |
| 2024-03-19 | 0.970 | 1.135 | 0.970 | 1.100 | 1.100 | 1,135,328 |
| 2024-03-18 | 1.040 | 1.040 | 0.930 | 0.945 | 0.945 | 1,218,267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.