Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Papyrus Australia Limited (PPY.AX)

0.0100

0.0000

(0.00%)

At close: 2:29:15 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	350,501
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	99,410
Mar 10, 2025	0.0100	0.0105	0.0100	0.0105	0.0105	80,779
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,634
Mar 6, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	1,497,300
Mar 5, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 28, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 27, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	4,500
Feb 26, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	106,700
Feb 25, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	150,776
Feb 24, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	90,056
Feb 20, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	35,750
Feb 19, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	204,383
Feb 18, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	46
Feb 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,200
Feb 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 12, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	150,000
Feb 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	49,954
Feb 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	351,618
Feb 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 5, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	150,000
Feb 4, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 3, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	43,909
Jan 30, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	308,594
Jan 29, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 28, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	177,800
Jan 23, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	12,273
Jan 22, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	7,310
Jan 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 17, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	577,088
Jan 16, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 15, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	560,804
Jan 14, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 13, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 9, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	71,428
Jan 8, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
Jan 7, 2025	0.0140	0.0150	0.0140	0.0140	0.0140	1,357,082
Jan 6, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	291,291
Jan 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 2, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	35,804
Dec 31, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	109,446
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 24, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	212,929
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,256
Dec 19, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	96,621
Dec 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 17, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	452,158
Dec 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Dec 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	36,000
Dec 10, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	452,695
Dec 9, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	400,000
Dec 6, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	344,944
Dec 5, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	357,344
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,667
Nov 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 27, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	159,662
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,000
Nov 25, 2024	0.0100	0.0140	0.0090	0.0130	0.0130	789,387
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,548
Nov 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	787,585
Nov 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,338
Nov 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	217,577
Nov 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	7,010
Nov 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	43,644
Nov 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	14,880
Nov 7, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	126,448
Nov 6, 2024	0.0160	0.0160	0.0130	0.0140	0.0140	874,448
Nov 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 4, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	120,000
Nov 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 31, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	252,088
Oct 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 29, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	295,000
Oct 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	56,000
Oct 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	221,717
Oct 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	128,283
Oct 21, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	51,137
Oct 18, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	462,850
Oct 17, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	862,022
Oct 16, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	560,214
Oct 15, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	1,243,210
Oct 14, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	1,152,374
Oct 11, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	762,374
Oct 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	46,000
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	65,000
Oct 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
Oct 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 3, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	208,277
Oct 2, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	577,446
Oct 1, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,005,908
Sep 30, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	506,263
Sep 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	89,229
Sep 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	185,907
Sep 25, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	698,139
Sep 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	248,693
Sep 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
Sep 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,700
Sep 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	32,963
Sep 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	215,332
Sep 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 6, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	252,800
Sep 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
Sep 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	49,165
Sep 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,600
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,079
Aug 29, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	495,728
Aug 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Aug 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	163
Aug 22, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	37,312
Aug 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,552
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	116,400
Aug 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,222
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,194
Aug 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	98,939
Aug 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	65,811
Aug 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	134,692
Aug 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	84
Aug 5, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,853,610
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Aug 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,405
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	69,588
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	367,494
Jul 26, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	919,101
Jul 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 24, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	37,459
Jul 23, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	177,215
Jul 22, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	311,014
Jul 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,011
Jul 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	317,600
Jul 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	320,684
Jul 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	71,921
Jul 11, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	91,596
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 8, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	776,199
Jul 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	29,411
Jul 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	28,000
Jul 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,935
Jul 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	70
Jul 1, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	263,728
Jun 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	161,809
Jun 27, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	74,200
Jun 26, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	213,155
Jun 25, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	499,419
Jun 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	219,509
Jun 21, 2024	0.0140	0.0180	0.0140	0.0150	0.0150	1,328,847
Jun 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 18, 2024	0.0130	0.0150	0.0110	0.0110	0.0110	823,576
Jun 17, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	76,763
Jun 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	80,500
Jun 13, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	721,950
Jun 12, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	277,576
Jun 11, 2024	0.0130	0.0135	0.0130	0.0130	0.0130	445,264
Jun 7, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	11,732
Jun 6, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	31,849
Jun 5, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	848,797
Jun 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	476,200
Jun 3, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	279,334
May 31, 2024	0.0120	0.0160	0.0120	0.0160	0.0160	565,190
May 30, 2024	0.0170	0.0170	0.0120	0.0120	0.0120	426,666
May 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 28, 2024	0.0140	0.0200	0.0140	0.0160	0.0160	2,667,824
May 27, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	833,026
May 24, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	211,006
May 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 22, 2024	0.0130	0.0150	0.0130	0.0140	0.0140	1,172,550
May 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	84,794
May 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	552,803
May 17, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	480,266
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,100
May 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100
May 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	13,500
May 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	55,037
May 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,866
May 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
May 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
May 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
May 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,695
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,384
Apr 30, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	476,000
Apr 29, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	37,383
Apr 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	92,793
Apr 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	732,173
Apr 17, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	58,600
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	138,830
Apr 12, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	676,738
Apr 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,000
Apr 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
Apr 5, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	55,454
Apr 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,013
Apr 3, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	147,212
Apr 2, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	450,000
Mar 28, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	55,917
Mar 27, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,029,998
Mar 26, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	703,449
Mar 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,546
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,084
Mar 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,056
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	141,271
Mar 18, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	202,307
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	216,169
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,252