Paragon Care Limited (ASX:PGC)
0.2850
-0.0200 (-6.56%)
Sep 26, 2025, 4:10 PM AEST
Paragon Care Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 1,418,562 |
Sep 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 520,317 |
Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 278,421 |
Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 959,673 |
Sep 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 788,061 |
Sep 19, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 68,786 |
Sep 18, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 614,808 |
Sep 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 124,851 |
Sep 16, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 646,402 |
Sep 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 264,716 |
Sep 12, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 470,303 |
Sep 11, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 354,443 |
Sep 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 154,230 |
Sep 9, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 380,008 |
Sep 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 291,408 |
Sep 5, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 355,526 |
Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 139,801 |
Sep 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 581,515 |
Sep 2, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 193,525 |
Sep 1, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.97% | 600,093 |
Aug 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.47% | 214,451 |
Aug 28, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 893,067 |
Aug 27, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.00% | 1,923,707 |
Aug 26, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 421,021 |
Aug 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 354,236 |
Aug 22, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 583,082 |
Aug 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 888,535 |
Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 301,233 |
Aug 19, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,226,837 |
Aug 18, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,136,075 |
Aug 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 239,591 |
Aug 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 36,329 |
Aug 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 156,353 |
Aug 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 131,707 |
Aug 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 227,806 |
Aug 8, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 93,877 |
Aug 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 511,324 |
Aug 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 423,553 |
Aug 5, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 889,397 |
Aug 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 80,491 |
Aug 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 90,356 |
Jul 31, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 422,250 |
Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 447,019 |
Jul 29, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 165,912 |
Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 66,911 |
Jul 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5,000 |
Jul 25, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 68,544 |
Jul 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 232,577 |
Jul 23, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 390,465 |
Jul 22, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 73,679 |