Petratherm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.020	0.020	0.020	0.020	0.020	12,360
2024-03-14	0.020	0.020	0.020	0.020	0.020	2,100
2024-03-13	0.017	0.017	0.017	0.017	0.017	160,050
2024-03-12	0.019	0.019	0.019	0.019	0.019	0
2024-03-11	0.019	0.019	0.019	0.019	0.019	16,634
2024-03-08	0.017	0.018	0.017	0.018	0.018	245,020
2024-03-07	0.020	0.020	0.020	0.020	0.020	0
2024-03-06	0.019	0.020	0.018	0.020	0.020	125,344
2024-03-05	0.023	0.023	0.020	0.020	0.020	440,847
2024-03-04	0.023	0.023	0.023	0.023	0.023	310,739
2024-03-01	0.023	0.023	0.020	0.020	0.020	95,410
2024-02-29	0.022	0.023	0.022	0.022	0.022	313,589
2024-02-28	0.022	0.022	0.022	0.022	0.022	0
2024-02-27	0.022	0.023	0.021	0.022	0.022	379,662
2024-02-26	0.025	0.025	0.022	0.023	0.023	630,702
2024-02-23	0.029	0.029	0.029	0.029	0.029	0
2024-02-22	0.029	0.029	0.029	0.029	0.029	100,000
2024-02-21	0.028	0.030	0.028	0.030	0.030	70,894
2024-02-20	0.027	0.027	0.027	0.027	0.027	37,500
2024-02-19	0.024	0.025	0.024	0.025	0.025	10,481
2024-02-16	0.025	0.025	0.024	0.024	0.024	274,022
2024-02-15	0.026	0.026	0.026	0.026	0.026	10,000
2024-02-14	0.025	0.025	0.025	0.025	0.025	0
2024-02-13	0.025	0.025	0.025	0.025	0.025	4,975
2024-02-12	0.023	0.023	0.023	0.023	0.023	0
2024-02-09	0.027	0.027	0.023	0.023	0.023	241,114
2024-02-08	0.027	0.028	0.027	0.028	0.028	75,000
2024-02-07	0.027	0.027	0.027	0.027	0.027	20,049
2024-02-06	0.028	0.029	0.026	0.027	0.027	583,250
2024-02-05	0.025	0.026	0.025	0.026	0.026	151,898
2024-02-02	0.024	0.024	0.024	0.024	0.024	232,000
2024-02-01	0.024	0.024	0.024	0.024	0.024	0
2024-01-31	0.025	0.025	0.024	0.024	0.024	105,827
2024-01-30	0.025	0.026	0.025	0.025	0.025	83,982
2024-01-29	0.028	0.028	0.024	0.025	0.025	327,695
2024-01-25	0.030	0.030	0.030	0.030	0.030	0
2024-01-24	0.030	0.030	0.030	0.030	0.030	0
2024-01-23	0.031	0.031	0.030	0.030	0.030	71,519
2024-01-22	0.031	0.031	0.031	0.031	0.031	32,290
2024-01-19	0.032	0.032	0.032	0.032	0.032	26,544
2024-01-18	0.033	0.033	0.033	0.033	0.033	101,952
2024-01-17	0.034	0.034	0.034	0.034	0.034	100,000
2024-01-16	0.037	0.037	0.037	0.037	0.037	0
2024-01-15	0.037	0.037	0.037	0.037	0.037	0
2024-01-12	0.037	0.037	0.037	0.037	0.037	25,500
2024-01-11	0.035	0.035	0.034	0.034	0.034	63,647
2024-01-10	0.034	0.034	0.034	0.034	0.034	0
2024-01-09	0.035	0.035	0.034	0.034	0.034	55,000
2024-01-08	0.034	0.034	0.034	0.034	0.034	7,968
2024-01-05	0.035	0.035	0.034	0.034	0.034	54,193
2024-01-04	0.034	0.034	0.034	0.034	0.034	0
2024-01-03	0.034	0.034	0.034	0.034	0.034	0
2024-01-02	0.035	0.035	0.034	0.034	0.034	75,415
2023-12-29	0.035	0.035	0.035	0.035	0.035	20,218
2023-12-28	0.035	0.035	0.035	0.035	0.035	0
2023-12-27	0.034	0.035	0.034	0.035	0.035	6,008
2023-12-22	0.033	0.034	0.033	0.034	0.034	40,000
2023-12-21	0.033	0.033	0.033	0.033	0.033	16,075
2023-12-20	0.032	0.033	0.032	0.033	0.033	198,188
2023-12-19	0.032	0.033	0.032	0.032	0.032	30,400

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.