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

ASX - Delayed Quote AUD

Petratherm Limited (PTR.AX)

0.2300
+0.0100
+(4.55%)
At close: April 24 at 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.22000.23000.22000.23000.2300253,560
Apr 23, 20250.22000.23000.22000.22000.2200148,714
Apr 22, 20250.22000.23000.21500.22000.2200705,425
Apr 17, 20250.22500.23000.22000.22500.2250487,909
Apr 16, 20250.25000.25000.22500.22500.2250161,519
Apr 15, 20250.23500.24500.23500.24500.245059,586
Apr 14, 20250.23500.24000.23000.24000.2400308,219
Apr 11, 20250.23000.23000.21500.23000.2300325,883
Apr 10, 20250.25000.25000.21500.21500.2150367,040
Apr 9, 20250.21000.23000.21000.21000.2100253,641
Apr 8, 20250.22500.24000.21500.21500.2150839,473
Apr 7, 20250.22000.23000.22000.22000.2200546,662
Apr 4, 20250.26000.26000.23500.24000.2400757,841
Apr 3, 20250.28000.28000.26000.26000.2600467,426
Apr 2, 20250.28500.28500.27500.28000.2800202,779
Apr 1, 20250.28000.28500.28000.28000.2800295,660
Mar 31, 20250.30000.30000.27500.28000.2800286,561
Mar 28, 20250.31000.31000.29000.30500.3050250,770
Mar 27, 20250.29000.30000.29000.30000.300089,942
Mar 26, 20250.31000.32500.29000.29000.2900430,401
Mar 25, 20250.30000.31000.29000.31000.3100469,781
Mar 24, 20250.30000.32500.29500.30000.3000339,777
Mar 21, 20250.31000.32000.29500.29500.2950536,337
Mar 20, 20250.30000.32500.30000.32000.32001,137,689
Mar 19, 20250.28500.30000.28000.29500.2950588,542
Mar 18, 20250.29000.29500.28000.28000.2800443,395
Mar 17, 20250.27000.29000.27000.28500.2850576,725
Mar 14, 20250.27000.27000.26000.26250.2625203,053
Mar 13, 20250.26500.27500.26000.27500.2750282,913
Mar 12, 20250.24500.26000.24250.25500.2550247,679
Mar 11, 20250.25000.25000.23500.24000.24001,178,550
Mar 10, 20250.27000.28000.25000.25500.2550755,923
Mar 7, 20250.26000.28000.26000.26500.26501,687,500
Mar 6, 20250.23500.23500.23500.23500.2350-
Mar 5, 20250.23500.23500.23500.23500.2350-
Mar 4, 20250.24000.24500.22500.23500.2350814,512
Mar 3, 20250.28000.28000.25000.25000.2500621,436
Feb 28, 20250.28500.29000.27500.28000.280088,740
Feb 27, 20250.30000.30000.28000.28500.2850114,219
Feb 26, 20250.31000.31500.28000.30500.3050839,083
Feb 25, 20250.30000.30500.29000.30500.30501,119,945
Feb 24, 20250.29000.29500.26500.29500.29501,075,385
Feb 21, 20250.29500.30500.29500.30000.3000424,648
Feb 20, 20250.29000.31500.29000.29500.2950841,330
Feb 19, 20250.30000.31000.28500.29000.29001,536,951
Feb 18, 20250.30000.30000.28500.29000.2900631,607
Feb 17, 20250.26500.29000.26000.28500.2850979,223
Feb 14, 20250.25500.27500.25000.26000.26001,031,862
Feb 13, 20250.24500.27000.23500.25000.25001,377,165
Feb 12, 20250.25000.27000.24000.24500.24501,988,258
Feb 11, 20250.27000.29000.25000.26000.26001,587,870
Feb 10, 20250.30500.31000.26500.27000.27001,775,094
Feb 7, 20250.30000.32000.30000.30500.30502,397,384
Feb 6, 20250.42000.42500.26000.30000.300012,712,376
Feb 5, 20250.40500.42000.39500.39500.3950347,608
Feb 4, 20250.40500.40500.39000.40000.4000359,057
Feb 3, 20250.40500.42000.38500.39000.3900722,560
Jan 31, 20250.42000.42500.40500.41000.4100578,614
Jan 30, 20250.43500.44500.42500.43000.43001,258,025
Jan 29, 20250.41000.45000.41000.43000.43001,335,200
Jan 28, 20250.42500.43000.40000.41500.41501,112,680
Jan 24, 20250.41500.42500.39500.41500.4150871,539
Jan 23, 20250.45000.46500.40000.41500.41502,105,901
Jan 22, 20250.43500.49000.41500.45000.45003,899,692
Jan 21, 20250.40500.43500.39500.42500.42502,697,783
Jan 20, 20250.45000.47500.39500.39500.39505,323,287
Jan 17, 20250.38000.41500.38000.38500.38502,541,667
Jan 16, 20250.38000.38500.36000.37500.37501,441,465
Jan 15, 20250.39500.39500.35000.38000.38001,859,560
Jan 14, 20250.40000.46000.38500.39000.39003,825,087
Jan 13, 20250.37000.40000.35500.39000.39003,237,617
Jan 10, 20250.32000.38000.32000.36000.36001,896,276
Jan 9, 20250.32500.33000.31500.31500.3150520,194
Jan 8, 20250.33000.34500.32500.32500.3250428,783
Jan 7, 20250.34000.34000.31500.32000.3200586,110
Jan 6, 20250.35500.36000.33000.33500.33501,204,975
Jan 3, 20250.34000.37500.34000.36500.36502,483,365
Jan 2, 20250.31500.35000.31500.33500.33501,289,186
Dec 31, 20240.30500.33000.30500.30500.3050584,882
Dec 30, 20240.29000.34500.29000.32000.32001,842,825
Dec 27, 20240.30000.31500.29000.29000.2900521,020
Dec 24, 20240.29500.30250.28000.30000.3000497,768
Dec 23, 20240.26500.31500.26500.29500.2950922,799
Dec 20, 20240.29000.29000.26000.26500.2650330,628
Dec 19, 20240.29000.29500.26000.28500.2850843,073
Dec 18, 20240.31500.32000.28500.29000.29001,030,919
Dec 17, 20240.31000.32000.30000.32000.3200930,497
Dec 16, 20240.32000.32500.30000.30500.30501,193,564
Dec 13, 20240.30500.32000.30500.32000.3200810,561
Dec 12, 20240.32000.34500.30000.30000.30001,989,747
Dec 11, 20240.31000.32500.30500.31500.3150764,732
Dec 10, 20240.33000.33000.31000.32000.3200607,217
Dec 9, 20240.33000.38000.31000.33000.33003,852,682
Dec 6, 20240.32000.35000.30000.31000.31002,836,083
Dec 5, 20240.35000.40500.28500.30000.30009,225,318
Dec 4, 20240.28500.41500.26000.38000.380023,686,508
Dec 3, 20240.21500.21500.19500.20500.2050523,530
Dec 2, 20240.21000.22500.21000.21000.21003,479,528
Nov 29, 20240.16500.20000.16500.20000.20001,833,406
Nov 28, 20240.17000.17000.16000.16500.1650681,048
Nov 27, 20240.18000.18000.15500.15500.15501,500,154
Nov 26, 20240.20500.22500.16000.17500.17502,448,331
Nov 25, 20240.19500.20500.19000.20500.20503,758,859
Nov 22, 20240.17500.22000.17500.19000.19007,542,599
Nov 21, 20240.12000.18000.12000.18000.180012,691,036
Nov 20, 20240.11500.12500.10000.11500.11505,947,800
Nov 19, 20240.09000.12500.07800.12000.120027,759,573
Nov 18, 20240.05000.05000.05000.05000.0500-
Nov 15, 20240.05000.05000.05000.05000.0500-
Nov 14, 20240.04600.05000.04600.05000.050076,699
Nov 13, 20240.04700.05000.04400.04500.0450653,590
Nov 12, 20240.04300.04300.04300.04300.0430800
Nov 11, 20240.04700.04700.04300.04400.044078,372
Nov 8, 20240.04700.04700.04700.04700.047080,201
Nov 7, 20240.04900.04900.04700.04700.0470269,868
Nov 6, 20240.05100.05100.04800.04900.0490878,823
Nov 5, 20240.05000.05000.04900.04900.0490290,622
Nov 4, 20240.05200.05200.05200.05200.052027,020
Nov 1, 20240.05300.05300.05000.05000.0500326,519
Oct 31, 20240.05500.05500.05300.05300.0530329,287
Oct 30, 20240.05600.05600.05300.05300.0530275,785
Oct 29, 20240.05200.05800.05200.05600.0560997,135
Oct 28, 20240.05500.05500.05200.05200.0520145,140
Oct 25, 20240.05000.05500.05000.05500.05501,054,856
Oct 24, 20240.05300.05500.04600.04600.0460837,262
Oct 23, 20240.05200.05400.05000.05000.0500122,295
Oct 22, 20240.05400.05500.05100.05100.0510628,797
Oct 21, 20240.05200.05500.05200.05400.0540290,146
Oct 18, 20240.05400.05500.05000.05000.050047,466
Oct 17, 20240.04700.05500.04600.05500.0550947,981
Oct 16, 20240.05100.05300.04700.05000.0500608,497
Oct 15, 20240.05000.05400.04800.05300.05301,847,462
Oct 14, 20240.06300.06300.05800.05800.0580353,436
Oct 11, 20240.06200.06600.05900.05900.05903,770,373
Oct 10, 20240.05700.06200.05700.06000.06001,283,351
Oct 9, 20240.05700.05700.05400.05500.0550333,490
Oct 8, 20240.04600.06400.04600.05800.05801,466,839
Oct 7, 20240.04900.04900.04500.04600.0460356,392
Oct 4, 20240.04800.04900.04800.04800.048049,598
Oct 3, 20240.05000.05000.04800.04800.0480130,726
Oct 2, 20240.05000.05100.04800.05100.0510433,836
Oct 1, 20240.04600.04900.04600.04900.0490613,495
Sep 30, 20240.04900.05000.04500.04500.0450615,547
Sep 27, 20240.05100.05100.04900.04900.0490209,169
Sep 26, 20240.05000.05300.05000.05100.0510406,986
Sep 25, 20240.04600.05100.04600.05100.0510744,100
Sep 24, 20240.04500.04600.04500.04500.04505,518,616
Sep 23, 20240.04200.04300.04200.04300.043035,069
Sep 20, 20240.04500.04500.04000.04100.0410241,883
Sep 19, 20240.04600.04600.04500.04500.0450279,486
Sep 18, 20240.04900.04900.04500.04500.0450707,756
Sep 17, 20240.04500.05000.04500.04900.04903,019,381
Sep 16, 20240.04300.04300.04300.04300.0430-
Sep 13, 20240.04300.04400.04300.04300.0430388,462
Sep 12, 20240.04000.04300.03600.04300.04301,696,307
Sep 11, 20240.04400.04500.03700.03800.03809,057,758
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02000.02000.02000.02000.0200-
Sep 4, 20240.02000.02000.02000.02000.0200-
Sep 3, 20240.02000.02000.02000.02000.0200100,612
Sep 2, 20240.02000.02000.01900.02000.02001,087,804
Aug 30, 20240.02300.02300.02000.02000.0200115,000
Aug 29, 20240.02000.02000.02000.02000.0200-
Aug 28, 20240.02300.02300.02000.02000.0200303,193
Aug 27, 20240.02000.02000.02000.02000.0200164,778
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02100.02000.02000.0200123,234
Aug 22, 20240.02000.02000.02000.02000.02001,006
Aug 21, 20240.02000.02200.02000.02200.0220110,850
Aug 20, 20240.01900.01900.01900.01900.01905,457
Aug 19, 20240.01900.01900.01900.01900.0190-
Aug 16, 20240.01900.01900.01900.01900.01902,508
Aug 15, 20240.02100.02100.01900.01900.019040,001
Aug 14, 20240.02100.02100.02100.02100.021050,000
Aug 13, 20240.02100.02100.02100.02100.0210-
Aug 12, 20240.02100.02100.02100.02100.0210-
Aug 9, 20240.02100.02100.02100.02100.0210-
Aug 8, 20240.02100.02100.02100.02100.0210-
Aug 7, 20240.02300.02300.01900.02100.0210734,780
Aug 6, 20240.02300.02300.02200.02200.0220164,253
Aug 5, 20240.02300.02300.02300.02300.023020,001
Aug 2, 20240.02100.02100.02100.02100.0210-
Aug 1, 20240.02100.02100.02100.02100.0210100,000
Jul 31, 20240.02000.02000.02000.02000.020061,456
Jul 30, 20240.01900.01900.01800.01800.0180179,062
Jul 29, 20240.01800.01800.01700.01700.017082,359
Jul 26, 20240.01700.01700.01700.01700.01701,424
Jul 25, 20240.01900.01900.01900.01900.0190-
Jul 24, 20240.01900.01900.01900.01900.0190-
Jul 23, 20240.01900.01900.01900.01900.0190-
Jul 22, 20240.01900.01900.01900.01900.0190-
Jul 19, 20240.01800.02000.01800.01900.019061,381
Jul 18, 20240.02200.02200.02200.02200.0220-
Jul 17, 20240.02200.02200.02200.02200.0220-
Jul 16, 20240.02300.02400.02200.02200.0220226,860
Jul 15, 20240.02300.02400.02300.02400.0240270,825
Jul 12, 20240.02400.02400.02300.02300.023075,157
Jul 11, 20240.02600.02800.02600.02700.027046,013
Jul 10, 20240.02400.02700.02400.02700.0270156,586
Jul 9, 20240.02300.02300.02300.02300.0230182,730
Jul 8, 20240.02300.02300.02300.02300.02301,212
Jul 5, 20240.02100.02500.02100.02300.0230840,640
Jul 4, 20240.01700.01900.01700.01900.0190267,424
Jul 3, 20240.01600.01600.01600.01600.0160-
Jul 2, 20240.01600.01600.01600.01600.0160-
Jul 1, 20240.01600.01600.01600.01600.01608,000
Jun 28, 20240.01900.01900.01700.01700.0170107,713
Jun 27, 20240.01900.01900.01800.01800.0180557,894
Jun 26, 20240.02000.02000.02000.02000.020084,237
Jun 25, 20240.02000.02000.01800.01800.018021,201
Jun 24, 20240.01600.02100.01600.02000.0200616,963
Jun 21, 20240.01700.01700.01600.01600.016059,830
Jun 20, 20240.01600.01600.01600.01600.01603,360
Jun 19, 20240.01600.01600.01600.01600.016015,380
Jun 18, 20240.01600.01600.01600.01600.016098,358
Jun 17, 20240.01700.01800.01600.01600.0160464,742
Jun 14, 20240.01800.01800.01700.01700.017037,875
Jun 13, 20240.01800.01800.01800.01800.01805,944
Jun 12, 20240.01800.01800.01800.01800.018056,000
Jun 11, 20240.01900.01900.01600.01700.0170137,067
Jun 7, 20240.01900.01900.01900.01900.01901,000
Jun 6, 20240.01900.01900.01900.01900.01903,110
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.02100.02000.02000.0200428,118
Jun 3, 20240.02100.02100.01900.01900.0190500,134
May 31, 20240.02300.02300.02300.02300.023089,106
May 30, 20240.02200.02200.02200.02200.0220-
May 29, 20240.02100.02200.02100.02200.0220162,834
May 28, 20240.02300.02400.02200.02200.0220530,000
May 27, 20240.02600.02600.02300.02300.0230238,493
May 24, 20240.02400.02600.02400.02600.0260101,375
May 23, 20240.02500.02800.02500.02800.0280415,547
May 22, 20240.02100.02300.02000.02300.0230118,693
May 21, 20240.02000.02000.02000.02000.0200-
May 20, 20240.02300.02300.02000.02000.020052,285
May 17, 20240.02300.02300.02100.02100.021044,080
May 16, 20240.02700.02700.02400.02400.024058,173
May 15, 20240.02600.02600.02500.02500.0250134,629
May 14, 20240.02600.02600.02600.02600.026010,082
May 13, 20240.02900.02900.02700.02700.027068,172
May 10, 20240.02900.02900.02900.02900.02903,943
May 9, 20240.03000.03000.03000.03000.030040,458
May 8, 20240.03000.03000.03000.03000.0300392,875
May 7, 20240.02900.03100.02900.03100.0310846,937
May 6, 20240.02800.02900.02800.02900.0290159,187
May 3, 20240.02600.02600.02600.02600.0260-
May 2, 20240.02600.02600.02600.02600.02606,660
May 1, 20240.02600.02600.02600.02600.026079,970
Apr 30, 20240.02600.02600.02600.02600.02601,450
Apr 29, 20240.02500.02500.02500.02500.0250177,371
Apr 26, 20240.02500.02500.02500.02500.0250-
Apr 24, 20240.02500.02500.02500.02500.0250-

Related Tickers

C1X.AX Cosmos Exploration Limited
0.0760
+1.33%
 
LMS.AX Litchfield Minerals Limited
0.1400
0.00%
 
AGD.AX Austral Gold Limited
0.0560
-3.45%
 
FRS.AX Forrestania Resources Limited
0.0460
0.00%
 
CUS.AX Copper Search Limited
0.0230
+4.55%
 
LCL.AX LCL Resources Limited
0.0070
0.00%
 
BOC.AX Bougainville Copper Limited
0.3400
+6.25%
 
OSM.AX Osmond Resources Limited
0.4900
-4.85%
 
RIM.AX Rimfire Pacific Mining Limited
0.0230
+15.00%
 
MTM.AX MTM Critical Metals Limited
0.2350
+2.17%