Pro Medicus Limited (ASX:PME)
Australia · Delayed Price · Currency is AUD 307.57
-10.43 (-3.28%)
Aug 20, 2025, 4:10 PM AEST
Pro Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 320.00 | 320.00 | 306.30 | 307.57 | 307.57 | -3.28% | 273,227 |
| Aug 19, 2025 | 313.60 | 318.22 | 310.17 | 318.00 | 318.00 | 0.09% | 173,825 |
| Aug 18, 2025 | 313.50 | 324.49 | 313.30 | 317.72 | 317.72 | 1.35% | 220,166 |
| Aug 15, 2025 | 323.50 | 323.50 | 310.52 | 313.50 | 313.50 | -0.69% | 274,054 |
| Aug 14, 2025 | 289.05 | 318.29 | 288.90 | 315.69 | 315.69 | 6.24% | 366,619 |
| Aug 13, 2025 | 304.37 | 304.40 | 295.38 | 297.15 | 297.15 | -2.00% | 248,132 |
| Aug 12, 2025 | 303.92 | 306.79 | 300.65 | 303.20 | 303.20 | -0.52% | 261,234 |
| Aug 11, 2025 | 308.50 | 308.96 | 300.61 | 304.77 | 304.77 | -1.21% | 118,370 |
| Aug 8, 2025 | 315.05 | 318.75 | 308.29 | 308.50 | 308.50 | -3.55% | 146,613 |
| Aug 7, 2025 | 319.00 | 321.85 | 317.36 | 319.85 | 319.85 | 0.05% | 108,209 |
| Aug 6, 2025 | 314.65 | 319.68 | 313.04 | 319.68 | 319.68 | 1.07% | 152,625 |
| Aug 5, 2025 | 316.71 | 318.36 | 312.40 | 316.31 | 316.31 | 0.90% | 96,209 |
| Aug 4, 2025 | 308.11 | 313.48 | 304.24 | 313.48 | 313.48 | -0.16% | 126,370 |
| Aug 1, 2025 | 319.00 | 320.68 | 313.55 | 313.99 | 313.99 | -2.45% | 104,241 |
| Jul 31, 2025 | 320.02 | 323.94 | 318.42 | 321.89 | 321.89 | 0.66% | 140,866 |
| Jul 30, 2025 | 319.00 | 321.94 | 315.37 | 319.77 | 319.77 | -1.06% | 156,972 |
| Jul 29, 2025 | 321.02 | 323.47 | 320.00 | 323.21 | 323.21 | 0.86% | 76,577 |
| Jul 28, 2025 | 322.00 | 324.50 | 319.41 | 320.44 | 320.44 | -0.13% | 67,602 |
| Jul 25, 2025 | 321.22 | 324.87 | 320.03 | 320.85 | 320.85 | 0.29% | 102,034 |
| Jul 24, 2025 | 327.75 | 327.80 | 319.92 | 319.92 | 319.92 | -1.25% | 178,440 |
| Jul 23, 2025 | 323.50 | 327.58 | 318.07 | 323.98 | 323.98 | -1.30% | 140,990 |
| Jul 22, 2025 | 319.00 | 329.11 | 316.00 | 328.25 | 328.25 | 2.10% | 149,208 |
| Jul 21, 2025 | 329.66 | 329.66 | 316.39 | 321.51 | 321.51 | -1.97% | 142,632 |
| Jul 18, 2025 | 325.25 | 332.42 | 325.10 | 327.98 | 327.98 | -0.76% | 163,767 |
| Jul 17, 2025 | 336.00 | 336.00 | 326.95 | 330.48 | 330.48 | 0.11% | 160,179 |
| Jul 16, 2025 | 322.84 | 331.08 | 321.11 | 330.13 | 330.13 | 1.66% | 145,532 |
| Jul 15, 2025 | 321.76 | 326.25 | 318.08 | 324.74 | 324.74 | 2.44% | 167,393 |
| Jul 14, 2025 | 319.34 | 321.99 | 314.91 | 317.00 | 317.00 | -0.11% | 99,457 |
| Jul 11, 2025 | 318.00 | 320.18 | 313.61 | 317.34 | 317.34 | -0.11% | 184,967 |
| Jul 10, 2025 | 319.39 | 325.00 | 316.78 | 317.69 | 317.69 | 0.96% | 230,081 |
| Jul 9, 2025 | 314.09 | 315.58 | 307.80 | 314.68 | 314.68 | 0.15% | 137,347 |
| Jul 8, 2025 | 312.00 | 315.66 | 309.65 | 314.20 | 314.20 | 1.36% | 177,639 |
| Jul 7, 2025 | 309.99 | 310.98 | 304.01 | 309.98 | 309.98 | 0.68% | 139,591 |
| Jul 4, 2025 | 302.00 | 308.23 | 296.01 | 307.89 | 307.89 | 0.16% | 152,724 |
| Jul 3, 2025 | 295.00 | 316.47 | 294.73 | 307.39 | 307.39 | 7.78% | 341,664 |
| Jul 2, 2025 | 280.02 | 287.00 | 279.23 | 285.20 | 285.20 | 1.25% | 164,381 |
| Jul 1, 2025 | 290.08 | 297.00 | 281.68 | 281.68 | 281.68 | -1.19% | 141,121 |
| Jun 30, 2025 | 283.34 | 287.76 | 281.53 | 285.08 | 285.08 | 1.60% | 182,080 |
| Jun 27, 2025 | 279.85 | 283.00 | 277.95 | 280.58 | 280.58 | 1.03% | 139,257 |
| Jun 26, 2025 | 280.00 | 285.00 | 275.56 | 277.73 | 277.73 | 0.25% | 142,595 |
| Jun 25, 2025 | 274.40 | 279.62 | 272.65 | 277.04 | 277.04 | -0.82% | 135,873 |
| Jun 24, 2025 | 276.00 | 282.50 | 275.18 | 279.34 | 279.34 | 2.58% | 177,323 |
| Jun 23, 2025 | 270.00 | 272.97 | 265.00 | 272.31 | 272.31 | -1.63% | 182,786 |
| Jun 20, 2025 | 272.85 | 277.38 | 272.80 | 276.81 | 276.81 | 1.00% | 355,559 |
| Jun 19, 2025 | 279.78 | 281.38 | 273.20 | 274.08 | 274.08 | -0.97% | 119,217 |
| Jun 18, 2025 | 274.62 | 278.71 | 272.01 | 276.76 | 276.76 | 1.75% | 121,299 |
| Jun 17, 2025 | 270.88 | 273.56 | 263.08 | 272.00 | 272.00 | -0.86% | 380,114 |
| Jun 16, 2025 | 273.99 | 276.32 | 270.36 | 274.37 | 274.37 | 1.43% | 208,107 |
| Jun 13, 2025 | 280.60 | 280.77 | 267.13 | 270.50 | 270.50 | -3.08% | 193,968 |
| Jun 12, 2025 | 281.35 | 285.00 | 277.18 | 279.10 | 279.10 | -0.09% | 205,960 |