PharmX Technologies Limited (ASX:PHX)
Australia · Delayed Price · Currency is AUD 0.1150
+0.0050 (4.55%)
At close: Aug 28, 2025
PharmX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 435,997 |
| Aug 28, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 4.55% | 2,289,306 |
| Aug 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 140,763 |
| Aug 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 588,200 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 150,071 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 783,374 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2.04% | 364,544 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -6.67% | 1,127,505 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 135,004 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 327,045 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 408,601 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 36,609 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -2.33% | 115,519 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -2.27% | 102,710 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 22,727 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 175,398 |
| Aug 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 112,003 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 541,991 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 290,857 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 383,543 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 39,460 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 2,458 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 637,802 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 845,708 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 6.06% | 745,871 |
| Jul 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 6.45% | 63,081 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -2.11% | 2,425,572 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3.26% | 18,950 |
| Jul 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 2.22% | 1,180,436 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 20,600 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -6.25% | 973,350 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 151,093 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.49% | 75,000 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3.41% | 62,345 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.22% | 5,478 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.17% | 2,161,047 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 423,785 |
| Jul 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,890,031 |
| Jul 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,313,306 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.08% | 1,257,849 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.06% | 1,153,176 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.08% | 275,956 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,019,210 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 10,338 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.20% | 1,046,064 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.09% | 50,003 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 300,000 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.10% | 417,192 |