Prescient Therapeutics Limited PTX
ASX · Australia · Health Technology
AUD 0.0660-0.00 (-1.49%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.11M |
| 2026-09-30 | AUD 0.07 | -6.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.57M |
| 2026-09-29 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.24M |
| 2026-09-28 | AUD 0.07 | +2.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 532.87K |
| 2026-09-25 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 101.74K |
| 2026-09-24 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 291.72K |
| 2026-09-23 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.68M |
| 2026-09-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-09-21 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-09-18 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.48M |
| 2026-09-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 302.96K |
| 2026-09-16 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 598.31K |
| 2026-09-15 | AUD 0.07 | +1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.31M |
| 2026-09-14 | AUD 0.06 | -4.41% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.37M |
| 2026-09-11 | AUD 0.07 | +4.62% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.52M |
| 2026-09-10 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.58M |
| 2026-09-09 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.30M |
| 2026-09-08 | AUD 0.06 | -4.41% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.08M |
| 2026-09-07 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.98M |
| 2026-09-04 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 528.41K |
| 2026-09-03 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 314.82K |
| 2026-09-02 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 832.04K |
| 2026-09-01 | AUD 0.07 | +3.03% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 499.07K |
| 2026-08-31 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.30M |
| 2026-08-28 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 681.43K |
| 2026-08-27 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 840.40K |
| 2026-08-26 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.12M |
| 2026-08-25 | AUD 0.07 | -6.94% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.56M |
| 2026-08-24 | AUD 0.07 | -5.26% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 894.86K |
| 2026-08-21 | AUD 0.08 | -1.30% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 599.96K |
| 2026-08-20 | AUD 0.08 | -2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.25M |
| 2026-08-19 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 165.66K |
| 2026-08-18 | AUD 0.08 | -5.88% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 1.38M |
| 2026-08-17 | AUD 0.09 | -1.16% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 693.16K |
| 2026-08-14 | AUD 0.09 | +3.61% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 609.47K |
| 2026-08-13 | AUD 0.08 | -1.19% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 498.00K |
| 2026-08-12 | AUD 0.08 | -2.33% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 233.97K |
| 2026-08-11 | AUD 0.09 | +1.18% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 173.89K |
| 2026-08-10 | AUD 0.09 | -3.41% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 941.07K |
| 2026-08-07 | AUD 0.09 | -1.12% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 327.04K |
| 2026-08-06 | AUD 0.09 | -2.20% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 186.10K |
| 2026-08-05 | AUD 0.09 | -1.09% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 282.22K |
| 2026-08-04 | AUD 0.09 | +8.24% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.98M |
| 2026-08-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 650.58K |
| 2026-07-31 | AUD 0.09 | +3.66% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 1.13M |
| 2026-07-30 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 362.49K |
| 2026-07-29 | AUD 0.08 | +1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 345.39K |
| 2026-07-28 | AUD 0.08 | -4.76% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.45M |
| 2026-07-27 | AUD 0.08 | -8.70% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 3.39M |
| 2026-07-24 | AUD 0.09 | -2.13% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.76M |
| 2026-07-23 | AUD 0.09 | +20.51% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 3.66M |
| 2026-07-22 | AUD 0.08 | -4.88% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 90.69K |
| 2026-07-21 | AUD 0.08 | +2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.18M |
| 2026-07-20 | AUD 0.08 | +9.59% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.02M |
| 2026-07-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 786.05K |
| 2026-07-16 | AUD 0.07 | -4.58% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 311.90K |
| 2026-07-15 | AUD 0.08 | -4.37% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 468.83K |
| 2026-07-14 | AUD 0.08 | +6.67% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.10M |
| 2026-07-13 | AUD 0.08 | +4.17% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 578.27K |
| 2026-07-10 | AUD 0.07 | -1.37% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 241.91K |
| 2026-07-09 | AUD 0.07 | +2.82% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 381.98K |
| 2026-07-08 | AUD 0.07 | -5.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 218.90K |
| 2026-07-07 | AUD 0.08 | -9.64% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 828.25K |
| 2026-07-06 | AUD 0.08 | +22.06% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.89M |
| 2026-07-03 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 686.50K |
| 2026-07-02 | AUD 0.07 | +8.06% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 351.98K |
| 2026-07-01 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 272.94K |
| 2026-06-30 | AUD 0.06 | -3.17% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 965.67K |
| 2026-06-29 | AUD 0.06 | +3.28% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 547.27K |
| 2026-06-26 | AUD 0.06 | -7.58% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.60M |
| 2026-06-25 | AUD 0.07 | +13.79% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.04M |
| 2026-06-24 | AUD 0.06 | -3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.49M |
| 2026-06-23 | AUD 0.06 | -7.69% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.20M |
| 2026-06-22 | AUD 0.06 | -4.41% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 398.61K |
| 2026-06-19 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 113.59K |
| 2026-06-18 | AUD 0.07 | +4.62% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 392.97K |
| 2026-06-17 | AUD 0.06 | -4.41% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.51M |
| 2026-06-16 | AUD 0.07 | -4.23% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 392.98K |
| 2026-06-15 | AUD 0.07 | +4.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 399.23K |
| 2026-06-12 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 420.24K |
| 2026-06-11 | AUD 0.07 | +7.69% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 544.17K |
| 2026-06-10 | AUD 0.06 | -5.80% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.09M |
| 2026-06-09 | AUD 0.07 | -5.48% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 983.04K |
| 2026-06-05 | AUD 0.07 | +1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 393.57K |
| 2026-06-04 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 186.97K |
| 2026-06-03 | AUD 0.07 | -2.70% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 812.36K |
| 2026-06-02 | AUD 0.07 | -5.13% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.52M |
| 2026-06-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.52M |
| 2026-05-29 | AUD 0.08 | +4.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 920.36K |
| 2026-05-28 | AUD 0.08 | -3.85% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 377.25K |