Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,200.32 -632.73 (-0.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Paladin Energy Ltd (PDN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.94 | 13.94 | 13.12 | 13.14 | 13.14 | 310,484 |
| 24 Apr 2024 | 13.87 | 13.96 | 13.71 | 13.73 | 13.73 | 368,856 |
| 23 Apr 2024 | 13.96 | 13.96 | 13.64 | 13.67 | 13.67 | 184,033 |
| 22 Apr 2024 | 14.14 | 14.19 | 13.87 | 13.90 | 13.90 | 100,211 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1:1 Stock split | |||||
| 10 Apr 2024 | 15.07 | 15.40 | 15.00 | 15.32 | 15.32 | 470,855 |
| 09 Apr 2024 | 15.07 | 15.27 | 14.98 | 15.18 | 15.18 | 564,675 |
| 08 Apr 2024 | 14.55 | 15.20 | 14.52 | 15.20 | 15.20 | 874,245 |
| 05 Apr 2024 | 14.40 | 14.40 | 13.93 | 14.25 | 14.25 | 719,810 |
| 04 Apr 2024 | 15.00 | 15.18 | 14.75 | 14.77 | 14.77 | 527,468 |
| 03 Apr 2024 | 14.50 | 14.95 | 14.43 | 14.60 | 14.60 | 877,888 |
| 02 Apr 2024 | 14.25 | 14.55 | 14.23 | 14.43 | 14.43 | 674,489 |
| 28 Mar 2024 | 13.75 | 13.88 | 13.65 | 13.70 | 13.70 | 273,774 |
| 27 Mar 2024 | 13.90 | 13.95 | 13.60 | 13.65 | 13.65 | 391,190 |
| 26 Mar 2024 | 13.90 | 14.13 | 13.90 | 14.00 | 14.00 | 601,762 |
| 25 Mar 2024 | 13.90 | 14.15 | 13.80 | 14.10 | 14.10 | 314,735 |
| 22 Mar 2024 | 13.80 | 13.90 | 13.65 | 13.82 | 13.82 | 597,159 |
| 21 Mar 2024 | 13.50 | 14.00 | 13.50 | 13.90 | 13.90 | 725,984 |
| 20 Mar 2024 | 12.60 | 13.20 | 12.55 | 13.18 | 13.18 | 795,133 |
| 19 Mar 2024 | 12.60 | 12.63 | 12.38 | 12.43 | 12.43 | 504,978 |
| 18 Mar 2024 | 12.23 | 12.60 | 12.23 | 12.43 | 12.43 | 489,416 |
| 15 Mar 2024 | 11.95 | 12.15 | 11.88 | 12.07 | 12.07 | 617,626 |
| 14 Mar 2024 | 12.10 | 12.20 | 11.88 | 11.90 | 11.90 | 1,204,166 |
| 13 Mar 2024 | 12.25 | 12.48 | 12.10 | 12.40 | 12.40 | 484,409 |
| 12 Mar 2024 | 12.40 | 12.52 | 12.20 | 12.43 | 12.43 | 526,414 |
| 11 Mar 2024 | 12.00 | 12.50 | 11.85 | 12.40 | 12.40 | 859,979 |
| 08 Mar 2024 | 12.50 | 12.70 | 12.40 | 12.45 | 12.45 | 801,542 |
| 07 Mar 2024 | 12.15 | 12.20 | 11.90 | 11.90 | 11.90 | 349,346 |
| 06 Mar 2024 | 12.00 | 12.15 | 11.85 | 12.00 | 12.00 | 404,912 |
| 05 Mar 2024 | 12.10 | 12.18 | 11.90 | 12.10 | 12.10 | 542,201 |
| 04 Mar 2024 | 12.20 | 12.60 | 12.07 | 12.15 | 12.15 | 407,987 |
| 01 Mar 2024 | 12.05 | 12.10 | 11.90 | 12.00 | 12.00 | 792,362 |
| 29 Feb 2024 | 12.30 | 12.45 | 11.95 | 12.40 | 12.40 | 615,261 |
| 28 Feb 2024 | 12.05 | 12.60 | 12.05 | 12.52 | 12.52 | 447,079 |
| 27 Feb 2024 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | 702,962 |
| 26 Feb 2024 | 11.05 | 11.45 | 11.00 | 11.35 | 11.35 | 749,207 |
| 23 Feb 2024 | 11.65 | 11.65 | 11.10 | 11.25 | 11.25 | 502,442 |
| 22 Feb 2024 | 11.95 | 12.02 | 11.60 | 11.65 | 11.65 | 637,559 |
| 21 Feb 2024 | 12.15 | 12.15 | 11.73 | 11.80 | 11.80 | 784,378 |
| 20 Feb 2024 | 12.60 | 12.68 | 12.30 | 12.45 | 12.45 | 272,555 |
| 19 Feb 2024 | 12.55 | 12.85 | 12.55 | 12.70 | 12.70 | 319,270 |
| 16 Feb 2024 | 12.80 | 12.90 | 12.50 | 12.55 | 12.55 | 445,205 |
| 15 Feb 2024 | 13.15 | 13.23 | 12.85 | 12.88 | 12.88 | 326,690 |
| 14 Feb 2024 | 12.90 | 13.20 | 12.85 | 13.15 | 13.15 | 541,841 |
| 13 Feb 2024 | 13.10 | 13.35 | 12.95 | 13.30 | 13.30 | 465,199 |
| 12 Feb 2024 | 13.45 | 13.50 | 13.10 | 13.25 | 13.25 | 386,817 |
| 09 Feb 2024 | 13.75 | 13.75 | 12.95 | 13.20 | 13.20 | 932,072 |
| 08 Feb 2024 | 14.30 | 14.60 | 14.15 | 14.32 | 14.32 | 988,835 |
| 07 Feb 2024 | 13.85 | 14.40 | 13.73 | 14.32 | 14.32 | 1,128,747 |
| 06 Feb 2024 | 13.50 | 14.02 | 13.35 | 13.98 | 13.98 | 893,956 |
| 05 Feb 2024 | 13.60 | 13.75 | 13.43 | 13.65 | 13.65 | 461,431 |
| 02 Feb 2024 | 13.50 | 13.85 | 13.50 | 13.68 | 13.68 | 1,022,767 |
| 01 Feb 2024 | 12.75 | 12.93 | 12.60 | 12.82 | 12.82 | 1,444,130 |
| 31 Jan 2024 | 12.65 | 13.00 | 12.65 | 12.98 | 12.98 | 829,429 |
| 30 Jan 2024 | 12.35 | 12.63 | 12.30 | 12.52 | 12.52 | 796,331 |
| 29 Jan 2024 | 12.25 | 12.50 | 11.95 | 12.23 | 12.23 | 1,739,327 |
| 25 Jan 2024 | 12.20 | 12.45 | 12.10 | 12.30 | 12.30 | 1,927,905 |
| 24 Jan 2024 | 12.20 | 12.50 | 12.15 | 12.25 | 12.25 | 449,304 |
| 23 Jan 2024 | 11.90 | 12.25 | 11.80 | 12.20 | 12.20 | 443,547 |
| 22 Jan 2024 | 12.20 | 12.23 | 11.80 | 11.90 | 11.90 | 561,555 |
| 19 Jan 2024 | 12.50 | 12.60 | 12.10 | 12.20 | 12.20 | 502,697 |
| 18 Jan 2024 | 12.35 | 12.50 | 12.10 | 12.48 | 12.48 | 658,453 |
| 17 Jan 2024 | 12.70 | 12.75 | 12.45 | 12.60 | 12.60 | 746,166 |
| 16 Jan 2024 | 13.15 | 13.15 | 12.70 | 12.80 | 12.80 | 1,216,958 |
| 15 Jan 2024 | 12.50 | 13.35 | 12.50 | 12.98 | 12.98 | 1,724,206 |
| 12 Jan 2024 | 12.00 | 12.70 | 11.90 | 12.00 | 12.00 | 1,738,061 |
| 11 Jan 2024 | 11.75 | 11.85 | 11.55 | 11.77 | 11.77 | 870,067 |
| 10 Jan 2024 | 10.70 | 11.85 | 10.70 | 11.75 | 11.75 | 1,709,363 |
| 09 Jan 2024 | 10.55 | 10.65 | 10.52 | 10.57 | 10.57 | 466,945 |
| 08 Jan 2024 | 10.15 | 10.70 | 10.15 | 10.52 | 10.52 | 672,509 |
| 05 Jan 2024 | 10.23 | 10.50 | 10.10 | 10.10 | 10.10 | 458,066 |
| 04 Jan 2024 | 9.95 | 10.30 | 9.90 | 10.20 | 10.20 | 571,801 |
| 03 Jan 2024 | 9.90 | 10.10 | 9.82 | 10.07 | 10.07 | 287,871 |
| 02 Jan 2024 | 9.80 | 10.15 | 9.80 | 10.05 | 10.05 | 454,868 |
| 29 Dec 2023 | 9.70 | 9.95 | 9.65 | 9.88 | 9.88 | 376,830 |
| 28 Dec 2023 | 10.00 | 10.05 | 9.63 | 9.85 | 9.85 | 433,984 |
| 27 Dec 2023 | 10.10 | 10.13 | 9.88 | 9.95 | 9.95 | 392,848 |
| 22 Dec 2023 | 9.80 | 10.05 | 9.80 | 10.00 | 10.00 | 450,545 |
| 21 Dec 2023 | 9.65 | 9.82 | 9.50 | 9.70 | 9.70 | 358,961 |
| 20 Dec 2023 | 9.80 | 10.02 | 9.57 | 9.80 | 9.80 | 662,384 |
| 19 Dec 2023 | 10.00 | 10.25 | 9.90 | 9.95 | 9.95 | 691,154 |
| 18 Dec 2023 | 9.75 | 9.98 | 9.75 | 9.80 | 9.80 | 373,286 |
| 15 Dec 2023 | 9.85 | 10.18 | 9.85 | 9.90 | 9.90 | 769,810 |
| 14 Dec 2023 | 9.55 | 9.65 | 9.40 | 9.65 | 9.65 | 536,404 |
| 13 Dec 2023 | 9.55 | 9.77 | 9.48 | 9.55 | 9.55 | 476,682 |
| 12 Dec 2023 | 9.52 | 9.60 | 9.38 | 9.45 | 9.45 | 582,161 |
| 11 Dec 2023 | 9.45 | 9.60 | 9.38 | 9.57 | 9.57 | 630,316 |
| 08 Dec 2023 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | 466,732 |
| 07 Dec 2023 | 9.40 | 9.85 | 9.35 | 9.40 | 9.40 | 691,396 |
| 06 Dec 2023 | 9.95 | 10.10 | 9.85 | 10.02 | 10.02 | 592,175 |
| 05 Dec 2023 | 10.45 | 10.50 | 10.07 | 10.10 | 10.10 | 492,789 |
| 04 Dec 2023 | 10.45 | 10.65 | 10.40 | 10.52 | 10.52 | 449,779 |
| 01 Dec 2023 | 9.95 | 10.43 | 9.95 | 10.35 | 10.35 | 740,007 |
| *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.