Skip to main content
logo
Pharmx Technologies Limited (ASX:PHX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
-0.0090 (-11.39%)
Oct 20, 2026, 4:10 PM AEST

Pharmx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20260.070.080.070.070.07-11.39%2,032,699
Oct 19, 20260.080.080.080.080.08-2.47%1,948,337
Oct 16, 20260.080.090.080.080.08-3.57%1,474,879
Oct 15, 20260.080.080.080.080.081.20%420,156
Oct 14, 20260.090.090.080.080.08-1.19%174,835
Oct 13, 20260.090.090.080.080.08-1.18%357,172
Oct 12, 20260.090.090.090.090.09-4.49%152,687
Oct 9, 20260.080.090.080.090.09-47,621
Oct 8, 20260.090.090.090.090.09-7.29%20,000
Oct 7, 20260.100.100.100.100.10-50,000
Oct 6, 20260.100.100.090.100.10-201,065
Oct 2, 20260.100.100.100.100.10-132
Oct 1, 20260.090.100.090.100.103.23%46,448
Sep 30, 20260.090.090.090.090.09-388,846
Sep 28, 20260.100.100.080.090.09-6.06%375,660
Sep 25, 20260.100.100.100.100.10-128
Sep 24, 20260.100.100.100.100.107.61%77,690
Sep 23, 20260.090.100.090.090.091.10%278,398
Sep 22, 20260.090.090.090.090.09-85,550
Sep 21, 20260.090.090.090.090.094.60%422,371
Sep 18, 20260.090.090.090.090.09-3.33%9,231
Sep 17, 20260.090.090.090.090.099.76%1,134,738
Sep 16, 20260.080.090.080.080.08-3.53%129,001
Sep 15, 20260.090.090.090.090.09-3.41%2,505,360
Sep 14, 20260.090.090.080.090.091.15%150,000
Sep 11, 20260.090.090.090.090.092.35%36,768
Sep 10, 20260.090.090.090.090.093.66%45,208
Sep 9, 20260.090.090.080.080.08-4.65%309,331
Sep 8, 20260.090.090.090.090.09-2.27%15,795
Sep 4, 20260.090.090.090.090.09-232,770
Sep 3, 20260.090.090.090.090.09-558,334
Sep 2, 20260.090.090.090.090.09-5.38%228,697
Sep 1, 20260.090.090.090.090.09-4.12%49,823
Aug 31, 20260.100.100.090.100.10-3.00%149,402
Aug 28, 20260.100.100.100.100.10-601,135
Aug 27, 20260.110.110.090.100.10-4.76%1,012,640
Aug 26, 20260.110.110.110.110.11-2
Aug 25, 20260.100.110.100.110.11-308,652
Aug 24, 20260.110.110.110.110.11-5,105
Aug 21, 20260.110.110.100.110.11-121,389
Aug 20, 20260.110.110.110.110.115.00%50,129
Aug 19, 20260.100.100.100.100.10-47,776
Aug 18, 20260.110.110.100.100.102.04%132,743
Aug 17, 20260.100.100.100.100.10-485
Aug 14, 20260.100.100.100.100.10-2.00%65,570
Aug 13, 20260.100.100.100.100.10-21,526
Aug 12, 20260.100.100.100.100.10-15,369
Aug 11, 20260.100.110.100.100.10-13,660
Aug 10, 20260.100.100.100.100.10-166,659
Aug 7, 20260.100.100.100.100.10-156