Proteomics International Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.260 | 1.295 | 1.230 | 1.250 | 1.250 | 167,754 |
| 2024-03-14 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 310,433 |
| 2024-03-13 | 1.340 | 1.350 | 1.250 | 1.295 | 1.295 | 224,775 |
| 2024-03-12 | 1.320 | 1.350 | 1.238 | 1.340 | 1.340 | 569,228 |
| 2024-03-11 | 1.300 | 1.400 | 1.280 | 1.325 | 1.325 | 897,029 |
| 2024-03-08 | 1.195 | 1.270 | 1.195 | 1.260 | 1.260 | 483,087 |
| 2024-03-07 | 1.135 | 1.190 | 1.130 | 1.190 | 1.190 | 319,219 |
| 2024-03-06 | 1.115 | 1.150 | 1.115 | 1.145 | 1.145 | 268,633 |
| 2024-03-05 | 1.140 | 1.140 | 1.085 | 1.135 | 1.135 | 238,598 |
| 2024-03-04 | 1.100 | 1.150 | 1.080 | 1.140 | 1.140 | 317,121 |
| 2024-03-01 | 1.040 | 1.100 | 1.025 | 1.100 | 1.100 | 260,193 |
| 2024-02-29 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 182,128 |
| 2024-02-28 | 1.020 | 1.040 | 0.970 | 0.975 | 0.975 | 358,444 |
| 2024-02-27 | 0.970 | 0.985 | 0.955 | 0.960 | 0.960 | 251,984 |
| 2024-02-26 | 0.985 | 0.985 | 0.950 | 0.950 | 0.950 | 161,199 |
| 2024-02-23 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 60,524 |
| 2024-02-22 | 0.980 | 1.020 | 0.980 | 0.990 | 0.990 | 72,510 |
| 2024-02-21 | 1.025 | 1.025 | 0.950 | 0.980 | 0.980 | 178,180 |
| 2024-02-20 | 1.020 | 1.025 | 1.000 | 1.025 | 1.025 | 77,491 |
| 2024-02-19 | 1.040 | 1.040 | 1.010 | 1.015 | 1.015 | 95,386 |
| 2024-02-16 | 1.020 | 1.020 | 0.995 | 1.000 | 1.000 | 244,526 |
| 2024-02-15 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 54,982 |
| 2024-02-14 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 120,824 |
| 2024-02-13 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 26,349 |
| 2024-02-12 | 1.000 | 1.005 | 0.995 | 1.000 | 1.000 | 64,529 |
| 2024-02-09 | 1.020 | 1.020 | 0.995 | 1.000 | 1.000 | 69,456 |
| 2024-02-08 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 118,198 |
| 2024-02-07 | 1.055 | 1.055 | 0.990 | 1.040 | 1.040 | 357,821 |
| 2024-02-06 | 1.050 | 1.095 | 1.050 | 1.050 | 1.050 | 303,399 |
| 2024-02-05 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 186,482 |
| 2024-02-02 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 356,945 |
| 2024-02-01 | 1.040 | 1.070 | 0.970 | 1.000 | 1.000 | 368,026 |
| 2024-01-31 | 0.985 | 0.990 | 0.975 | 0.990 | 0.990 | 85,261 |
| 2024-01-30 | 1.000 | 1.010 | 0.955 | 0.970 | 0.970 | 360,003 |
| 2024-01-29 | 0.925 | 1.080 | 0.925 | 0.995 | 0.995 | 648,250 |
| 2024-01-25 | 0.885 | 0.920 | 0.860 | 0.920 | 0.920 | 427,623 |
| 2024-01-24 | 0.830 | 0.850 | 0.810 | 0.850 | 0.850 | 173,319 |
| 2024-01-23 | 0.860 | 0.860 | 0.770 | 0.800 | 0.800 | 1,136,099 |
| 2024-01-22 | 0.780 | 0.980 | 0.780 | 0.910 | 0.910 | 449,207 |
| 2024-01-19 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 74,490 |
| 2024-01-18 | 0.815 | 0.815 | 0.800 | 0.800 | 0.800 | 83,565 |
| 2024-01-17 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 15,064 |
| 2024-01-16 | 0.830 | 0.830 | 0.810 | 0.810 | 0.810 | 18,220 |
| 2024-01-15 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-01-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 23,468 |
| 2024-01-11 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 13,500 |
| 2024-01-10 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 46,532 |
| 2024-01-09 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,250 |
| 2024-01-08 | 0.860 | 0.860 | 0.820 | 0.840 | 0.840 | 24,673 |
| 2024-01-05 | 0.845 | 0.875 | 0.845 | 0.850 | 0.850 | 63,797 |
| 2024-01-04 | 0.860 | 0.865 | 0.825 | 0.830 | 0.830 | 65,823 |
| 2024-01-03 | 0.925 | 0.930 | 0.865 | 0.865 | 0.865 | 117,240 |
| 2024-01-02 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 118,944 |
| 2023-12-29 | 0.875 | 0.895 | 0.875 | 0.895 | 0.895 | 6,275 |
| 2023-12-28 | 0.855 | 0.885 | 0.855 | 0.860 | 0.860 | 62,903 |
| 2023-12-27 | 0.850 | 0.880 | 0.850 | 0.855 | 0.855 | 17,092 |
| 2023-12-22 | 0.885 | 0.890 | 0.840 | 0.840 | 0.840 | 96,980 |
| 2023-12-21 | 0.830 | 0.875 | 0.830 | 0.875 | 0.875 | 21,213 |
| 2023-12-20 | 0.835 | 0.835 | 0.800 | 0.830 | 0.830 | 112,147 |
| 2023-12-19 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 145,589 |
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.