Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,371.90 +134.76 (+0.21%) CMC Crypto 200
1,351.74 -8.59 (-0.63%)
Paladin Energy Ltd (PDN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 13.66 | 13.69 | 13.24 | 13.24 | 13.24 | 9,018,183 |
| 20 Jun 2024 | 13.62 | 13.70 | 13.42 | 13.47 | 13.47 | 1,655,311 |
| 19 Jun 2024 | 13.86 | 13.90 | 13.63 | 13.70 | 13.70 | 1,682,737 |
| 18 Jun 2024 | 13.49 | 13.60 | 13.38 | 13.55 | 13.55 | 1,282,886 |
| 17 Jun 2024 | 13.72 | 13.78 | 13.31 | 13.46 | 13.46 | 2,611,446 |
| 14 Jun 2024 | 14.33 | 14.46 | 14.15 | 14.15 | 14.15 | 1,634,845 |
| 13 Jun 2024 | 14.70 | 14.78 | 14.11 | 14.11 | 14.11 | 2,330,033 |
| 12 Jun 2024 | 14.32 | 14.38 | 14.00 | 14.23 | 14.23 | 2,183,368 |
| 11 Jun 2024 | 15.10 | 15.14 | 14.29 | 14.49 | 14.49 | 2,114,897 |
| 07 Jun 2024 | 15.62 | 15.73 | 15.25 | 15.33 | 15.33 | 1,281,613 |
| 06 Jun 2024 | 15.70 | 15.70 | 15.33 | 15.44 | 15.44 | 1,621,998 |
| 05 Jun 2024 | 15.47 | 15.50 | 15.17 | 15.50 | 15.50 | 1,327,542 |
| 04 Jun 2024 | 15.61 | 15.90 | 15.55 | 15.59 | 15.59 | 1,195,405 |
| 03 Jun 2024 | 16.07 | 16.40 | 15.83 | 15.83 | 15.83 | 1,347,780 |
| 31 May 2024 | 15.78 | 15.93 | 15.55 | 15.93 | 15.93 | 1,732,573 |
| 30 May 2024 | 15.70 | 15.87 | 15.58 | 15.66 | 15.66 | 1,345,312 |
| 29 May 2024 | 15.80 | 15.89 | 15.60 | 15.75 | 15.75 | 1,091,556 |
| 28 May 2024 | 15.66 | 15.71 | 15.15 | 15.65 | 15.65 | 1,706,802 |
| 27 May 2024 | 15.90 | 15.99 | 15.62 | 15.74 | 15.74 | 861,703 |
| 24 May 2024 | 16.17 | 16.26 | 15.79 | 15.88 | 15.88 | 1,311,848 |
| 23 May 2024 | 16.63 | 16.63 | 16.12 | 16.29 | 16.29 | 1,472,635 |
| 22 May 2024 | 17.73 | 17.98 | 17.15 | 17.15 | 17.15 | 1,522,449 |
| 21 May 2024 | 17.58 | 17.89 | 17.49 | 17.80 | 17.80 | 1,615,344 |
| 20 May 2024 | 16.97 | 17.59 | 16.90 | 17.48 | 17.48 | 2,453,478 |
| 17 May 2024 | 16.18 | 16.29 | 16.03 | 16.25 | 16.25 | 1,753,267 |
| 16 May 2024 | 16.55 | 16.57 | 16.30 | 16.36 | 16.36 | 921,221 |
| 15 May 2024 | 16.57 | 16.77 | 16.34 | 16.45 | 16.45 | 843,545 |
| 14 May 2024 | 16.40 | 16.42 | 16.22 | 16.37 | 16.37 | 1,083,415 |
| 13 May 2024 | 16.25 | 16.53 | 16.20 | 16.47 | 16.47 | 1,026,705 |
| 10 May 2024 | 16.85 | 17.00 | 16.39 | 16.54 | 16.54 | 1,167,987 |
| 09 May 2024 | 16.40 | 16.45 | 16.27 | 16.38 | 16.38 | 1,116,592 |
| 08 May 2024 | 16.85 | 16.94 | 16.29 | 16.48 | 16.48 | 1,700,018 |
| 07 May 2024 | 16.09 | 17.00 | 16.01 | 16.96 | 16.96 | 2,988,877 |
| 06 May 2024 | 15.59 | 15.72 | 15.37 | 15.64 | 15.64 | 1,022,782 |
| 03 May 2024 | 15.00 | 15.50 | 14.85 | 15.50 | 15.50 | 1,337,270 |
| 02 May 2024 | 14.65 | 14.89 | 14.45 | 14.89 | 14.89 | 1,400,468 |
| 01 May 2024 | 13.45 | 14.99 | 13.40 | 14.67 | 14.67 | 2,475,841 |
| 30 Apr 2024 | 13.66 | 13.97 | 13.65 | 13.97 | 13.97 | 1,547,241 |
| 29 Apr 2024 | 13.37 | 13.77 | 13.32 | 13.63 | 13.63 | 1,503,779 |
| 26 Apr 2024 | 13.95 | 13.95 | 13.11 | 13.16 | 13.16 | 1,953,913 |
| 24 Apr 2024 | 13.95 | 13.97 | 13.71 | 13.72 | 13.72 | 1,017,498 |
| 23 Apr 2024 | 13.95 | 13.99 | 13.64 | 13.81 | 13.81 | 799,619 |
| 22 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 19 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 17 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Apr 2024 | 1:10 Stock split | |||||
| 10 Apr 2024 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 1,664,470 |
| 09 Apr 2024 | 15.05 | 15.30 | 14.98 | 15.20 | 15.20 | 1,911,669 |
| 08 Apr 2024 | 14.65 | 15.20 | 14.50 | 15.15 | 15.15 | 2,368,843 |
| 05 Apr 2024 | 14.35 | 14.40 | 13.95 | 14.20 | 14.20 | 2,665,757 |
| 04 Apr 2024 | 15.00 | 15.18 | 14.75 | 14.80 | 14.80 | 1,991,420 |
| 03 Apr 2024 | 14.80 | 14.95 | 14.40 | 14.60 | 14.60 | 3,275,174 |
| 02 Apr 2024 | 14.40 | 14.55 | 14.20 | 14.35 | 14.35 | 2,134,337 |
| 28 Mar 2024 | 13.70 | 13.90 | 13.65 | 13.70 | 13.70 | 3,336,467 |
| 27 Mar 2024 | 14.00 | 14.00 | 13.60 | 13.65 | 13.65 | 1,743,283 |
| 26 Mar 2024 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | 2,148,434 |
| 25 Mar 2024 | 13.90 | 14.15 | 13.80 | 14.15 | 14.15 | 1,159,361 |
| 22 Mar 2024 | 13.75 | 13.88 | 13.65 | 13.85 | 13.85 | 1,711,160 |
| 21 Mar 2024 | 13.55 | 14.00 | 13.55 | 13.95 | 13.95 | 2,935,143 |
| 20 Mar 2024 | 12.65 | 13.20 | 12.50 | 13.20 | 13.20 | 2,505,062 |
| 19 Mar 2024 | 12.60 | 12.63 | 12.35 | 12.50 | 12.50 | 2,035,028 |
| 18 Mar 2024 | 12.20 | 12.60 | 12.20 | 12.45 | 12.45 | 1,896,582 |
| 15 Mar 2024 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1,965,434 |
| 14 Mar 2024 | 12.10 | 12.20 | 11.88 | 11.95 | 11.95 | 11,041,620 |
| 13 Mar 2024 | 12.25 | 12.50 | 12.10 | 12.50 | 12.50 | 1,344,643 |
| 12 Mar 2024 | 12.45 | 12.52 | 12.23 | 12.40 | 12.40 | 1,508,707 |
| 11 Mar 2024 | 12.00 | 12.50 | 11.85 | 12.40 | 12.40 | 6,272,525 |
| 08 Mar 2024 | 12.50 | 12.70 | 12.40 | 12.45 | 12.45 | 2,608,572 |
| 07 Mar 2024 | 12.15 | 12.20 | 11.90 | 12.00 | 12.00 | 1,060,546 |
| 06 Mar 2024 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1,102,427 |
| 05 Mar 2024 | 11.90 | 12.20 | 11.85 | 12.10 | 12.10 | 1,573,707 |
| 04 Mar 2024 | 12.30 | 12.60 | 12.07 | 12.15 | 12.15 | 1,521,870 |
| 01 Mar 2024 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 2,194,865 |
| 29 Feb 2024 | 12.30 | 12.45 | 11.95 | 12.40 | 12.40 | 2,321,722 |
| 28 Feb 2024 | 12.15 | 12.60 | 12.15 | 12.55 | 12.55 | 2,300,208 |
| 27 Feb 2024 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | 2,513,794 |
| 26 Feb 2024 | 11.10 | 11.45 | 11.00 | 11.35 | 11.35 | 2,215,831 |
| 23 Feb 2024 | 11.70 | 11.70 | 11.10 | 11.25 | 11.25 | 1,769,244 |
| 22 Feb 2024 | 11.95 | 12.02 | 11.60 | 11.65 | 11.65 | 2,195,948 |
| 21 Feb 2024 | 12.05 | 12.10 | 11.73 | 11.90 | 11.90 | 3,026,571 |
| 20 Feb 2024 | 12.65 | 12.68 | 12.30 | 12.45 | 12.45 | 1,230,175 |
| 19 Feb 2024 | 12.60 | 12.85 | 12.55 | 12.70 | 12.70 | 1,165,570 |
| 16 Feb 2024 | 12.80 | 12.88 | 12.50 | 12.65 | 12.65 | 1,356,201 |
| 15 Feb 2024 | 13.10 | 13.25 | 12.85 | 12.85 | 12.85 | 1,279,047 |
| 14 Feb 2024 | 12.90 | 13.23 | 12.90 | 13.20 | 13.20 | 1,485,575 |
| 13 Feb 2024 | 13.10 | 13.32 | 12.93 | 13.25 | 13.25 | 1,649,992 |
| 12 Feb 2024 | 13.45 | 13.50 | 13.10 | 13.25 | 13.25 | 1,676,456 |
| 09 Feb 2024 | 13.30 | 13.60 | 12.95 | 13.25 | 13.25 | 3,176,012 |
| 08 Feb 2024 | 14.25 | 14.60 | 14.10 | 14.25 | 14.25 | 2,304,557 |
| 07 Feb 2024 | 13.80 | 14.40 | 13.70 | 14.35 | 14.35 | 3,673,200 |
| 06 Feb 2024 | 13.50 | 14.05 | 13.35 | 13.95 | 13.95 | 2,599,777 |
| 05 Feb 2024 | 13.65 | 13.80 | 13.40 | 13.65 | 13.65 | 2,064,049 |
| 02 Feb 2024 | 13.70 | 13.85 | 13.52 | 13.75 | 13.75 | 3,314,024 |
| 01 Feb 2024 | 12.70 | 12.93 | 12.60 | 12.90 | 12.90 | 1,721,195 |
| 31 Jan 2024 | 12.80 | 13.00 | 12.70 | 12.95 | 12.95 | 3,146,345 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.