PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.280
-0.010 (-0.78%)
Aug 29, 2025, 4:10 PM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 79,905 |
| Aug 28, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 125,661 |
| Aug 27, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 72,726 |
| Aug 26, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 388,422 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | - | 263,974 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 258,855 |
| Aug 21, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 361,163 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 64,964 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | - | 64,734 |
| Aug 18, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | - | 160,665 |
| Aug 15, 2025 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 4.76% | 2,201,125 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 229,148 |
| Aug 13, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 301,590 |
| Aug 12, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 6.35% | 282,608 |
| Aug 11, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -5.26% | 3,092,655 |
| Aug 8, 2025 | 1.27 | 1.35 | 1.21 | 1.33 | 1.33 | 6.40% | 595,424 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -3.85% | 139,281 |
| Aug 6, 2025 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 230,732 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -0.83% | 67,432 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | - | 1,075,887 |
| Aug 1, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 506,296 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 130,384 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 37,078 |
| Jul 29, 2025 | 1.25 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 349,277 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 2,075,595 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 365,318 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 156,318 |
| Jul 23, 2025 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -4.93% | 565,101 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 189,276 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 75,906 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 152,921 |
| Jul 17, 2025 | 1.35 | 1.40 | 1.29 | 1.36 | 1.36 | - | 519,320 |
| Jul 16, 2025 | 1.37 | 1.44 | 1.34 | 1.36 | 1.36 | - | 752,343 |
| Jul 15, 2025 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 122,134 |
| Jul 14, 2025 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 222,182 |
| Jul 11, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 2,414,153 |
| Jul 10, 2025 | 1.44 | 1.47 | 1.40 | 1.44 | 1.44 | -0.69% | 254,574 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 56,808 |
| Jul 8, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 315,003 |
| Jul 7, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 13.28% | 542,600 |
| Jul 4, 2025 | 1.32 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 579,236 |
| Jul 3, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 804,928 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 401,330 |
| Jul 1, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 8,523,265 |
| Jun 30, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 200,229 |
| Jun 27, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 321,557 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 3,649,571 |
| Jun 25, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 265,932 |
| Jun 24, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 1,241,822 |
| Jun 23, 2025 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 327,103 |