ASX:PAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.40	6.42	6.37	6.40	6.40	-0.93%	30,542
Feb 26, 2026	6.48	6.49	6.44	6.46	6.46	-0.15%	39,717
Feb 25, 2026	6.44	6.47	6.42	6.47	6.47	1.57%	60,188
Feb 24, 2026	6.40	6.41	6.35	6.37	6.37	0.16%	106,370
Feb 23, 2026	6.34	6.39	6.29	6.36	6.36	0.47%	95,580
Feb 20, 2026	6.33	6.34	6.30	6.33	6.33	-0.16%	100,535
Feb 19, 2026	6.34	6.38	6.33	6.34	6.34	1.12%	57,657
Feb 18, 2026	6.28	6.31	6.27	6.27	6.27	0.64%	68,541
Feb 17, 2026	6.31	6.31	6.23	6.23	6.23	-0.64%	64,358
Feb 16, 2026	6.31	6.31	6.26	6.27	6.27	-0.16%	36,097
Feb 13, 2026	6.31	6.31	6.25	6.28	6.28	-0.32%	48,326
Feb 12, 2026	6.26	6.30	6.25	6.30	6.30	0.96%	77,117
Feb 11, 2026	6.28	6.28	6.21	6.24	6.24	-	18,924
Feb 10, 2026	6.25	6.28	6.24	6.24	6.24	0.32%	16,873
Feb 9, 2026	6.27	6.30	6.22	6.22	6.22	0.81%	26,332
Feb 6, 2026	6.23	6.23	6.15	6.17	6.17	-0.96%	90,277
Feb 5, 2026	6.20	6.24	6.18	6.23	6.23	-0.16%	68,674
Feb 4, 2026	6.24	6.28	6.22	6.24	6.24	-0.48%	63,857
Feb 3, 2026	6.29	6.30	6.25	6.27	6.27	1.29%	16,630
Feb 2, 2026	6.31	6.31	6.19	6.19	6.19	-1.90%	171,000
Jan 30, 2026	6.21	6.33	6.21	6.31	6.31	2.10%	31,106
Jan 29, 2026	6.24	6.24	6.17	6.18	6.18	-1.12%	119,265
Jan 28, 2026	6.19	6.25	6.18	6.25	6.25	0.81%	33,505
Jan 27, 2026	6.21	6.23	6.18	6.20	6.20	-0.32%	9,763
Jan 23, 2026	6.25	6.28	6.22	6.22	6.22	-0.16%	36,556
Jan 22, 2026	6.31	6.31	6.23	6.23	6.23	-0.32%	16,880
Jan 21, 2026	6.21	6.25	6.21	6.25	6.25	-0.32%	8,093
Jan 20, 2026	6.29	6.30	6.26	6.27	6.27	-0.63%	53,652
Jan 19, 2026	6.30	6.33	6.28	6.31	6.31	-0.32%	39,562
Jan 16, 2026	6.31	6.35	6.30	6.33	6.33	0.80%	29,506
Jan 15, 2026	6.30	6.33	6.27	6.28	6.28	-0.48%	122,368
Jan 14, 2026	6.35	6.35	6.30	6.31	6.31	0.64%	18,610
Jan 13, 2026	6.36	6.39	6.27	6.27	6.27	-0.16%	57,963
Jan 12, 2026	6.30	6.32	6.25	6.28	6.28	0.48%	58,618
Jan 9, 2026	6.26	6.30	6.25	6.25	6.25	-0.48%	41,517
Jan 8, 2026	6.26	6.29	6.25	6.28	6.28	1.29%	25,564
Jan 7, 2026	6.28	6.31	6.20	6.20	6.20	-1.43%	52,023
Jan 6, 2026	6.23	6.29	6.22	6.29	6.29	1.13%	15,624
Jan 5, 2026	6.13	6.25	6.11	6.22	6.22	2.98%	134,856
Jan 2, 2026	5.97	6.04	5.97	6.04	6.04	1.17%	26,913
Dec 31, 2025	5.97	5.97	5.96	5.97	5.97	0.17%	2,602
Dec 30, 2025	5.94	5.96	5.94	5.96	5.96	-0.17%	35,515
Dec 29, 2025	5.93	5.98	5.93	5.97	5.97	1.53%	20,924
Dec 24, 2025	5.87	5.88	5.87	5.88	5.88	-	31,290
Dec 23, 2025	5.89	5.92	5.88	5.88	5.88	-0.17%	41,765
Dec 22, 2025	5.88	5.92	5.88	5.89	5.89	0.51%	46,770
Dec 19, 2025	5.86	5.88	5.84	5.86	5.86	-	47,419
Dec 18, 2025	5.85	5.86	5.82	5.86	5.86	0.51%	63,741
Dec 17, 2025	5.78	5.83	5.77	5.83	5.83	1.39%	56,021
Dec 16, 2025	5.82	5.82	5.74	5.75	5.75	-1.71%	95,018