PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.210
-0.030 (-2.42%)
Aug 1, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 504,046 |
| 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 |
| Jun 20, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 151,390 |
| Jun 19, 2025 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 162,922 |
| Jun 18, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 125,457 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 3.45% | 81,860 |
| Jun 16, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 38,238 |
| Jun 13, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 343,009 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 126,373 |
| Jun 11, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 1,815,929 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 225,758 |
| Jun 6, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 319,037 |
| Jun 5, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 187,982 |
| Jun 4, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 175,126 |
| Jun 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 347,445 |
| Jun 2, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 456,689 |
| May 30, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 118,596 |
| May 29, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 48,287 |
| May 28, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 81,942 |
| May 27, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 39,456 |
| May 26, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 128,469 |
| May 23, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 49,378 |