PALADIN ENERGY LTD ORD Historical Stock Prices

PALAF 
$0.266
*  
-0.001
-0.37 %
Get PALAF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PALAF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.2702  0.266  0.266 37,986
12/24/2014 0.267 0.2702 0.266 0.266 24,100
12/23/2014 0.275 0.2766 0.27 0.27 40,262
12/22/2014 0.2687 0.275 0.262 0.2656 111,112
12/19/2014 0.2378 0.2417 0.2302 0.2372 71,364
12/18/2014 0.245 0.245 0.237 0.2381 279,101
12/17/2014 0.247 0.247 0.2395 0.2453 97,420
12/16/2014 0.2375 0.244 0.2375 0.244 97,312
12/15/2014 0.2522 0.2575 0.24 0.2496 122,650
12/12/2014 0.2532 0.266 0.25 0.256 89,215
12/11/2014 0.265 0.268 0.256 0.2567 84,100
12/10/2014 0.2666 0.268 0.257 0.265 57,600
12/09/2014 0.2643 0.2877 0.258 0.2748 100,267
12/08/2014 0.2817 0.2817 0.2705 0.272 301,818
12/05/2014 0.27 0.2878 0.27 0.2878 96,493
12/04/2014 0.2702 0.2818 0.2702 0.2713 57,445
12/03/2014 0.275 0.288 0.275 0.275 204,621
12/02/2014 0.28 0.2855 0.2732 0.28 98,053
12/01/2014 0.2735 0.2877 0.2687 0.28 251,089
11/28/2014 0.308 0.3158 0.3013 0.3013 29,600
11/26/2014 0.3195 0.335 0.3175 0.3316 276,982
11/25/2014 0.347 0.347 0.347 0.347 00
11/24/2014 0.347 0.347 0.347 0.347 00
11/21/2014 0.336 0.347 0.336 0.347 80,745
11/20/2014 0.323 0.339 0.317 0.3389 206,423
11/19/2014 0.3463 0.3489 0.3301 0.3397 65,608
11/18/2014 0.3481 0.354 0.345 0.3476 151,699
11/17/2014 0.3779 0.38 0.37 0.3787 359,410
11/14/2014 0.3517 0.3747 0.3494 0.3747 151,533
11/13/2014 0.3619 0.3652 0.3334 0.3335 108,623
11/12/2014 0.3456 0.3475 0.328 0.345 508,749
11/11/2014 0.358 0.359 0.345 0.352 222,296
11/10/2014 0.337 0.369 0.333 0.356 673,510
11/07/2014 0.279 0.315 0.276 0.31 609,570
11/06/2014 0.272 0.272 0.262 0.27 182,503
11/05/2014 0.275 0.2796 0.27 0.2796 91,355
11/04/2014 0.2709 0.277 0.2707 0.275 55,000
11/03/2014 0.281 0.283 0.275 0.283 145,052
10/31/2014 0.292 0.292 0.282 0.284 57,500
10/30/2014 0.286 0.286 0.286 0.286 3,108
10/29/2014 0.2966 0.303 0.2966 0.2996 30,500
10/28/2014 0.285 0.2891 0.281 0.2891 18,142
10/27/2014 0.279 0.2896 0.279 0.281 16,596
10/24/2014 0.298 0.298 0.288 0.2944 48,585
10/23/2014 0.2993 0.3 0.295 0.295 77,840
10/22/2014 0.2902 0.2958 0.2902 0.2942 8,101
10/21/2014 0.2948 0.298 0.2846 0.298 79,338
10/20/2014 0.289 0.289 0.285 0.2853 38,724
10/17/2014 0.26 0.2921 0.26 0.284 57,841
10/16/2014 0.287 0.2915 0.281 0.2852 45,662
10/15/2014 0.2847 0.292 0.282 0.2877 21,802
10/14/2014 0.3037 0.3074 0.292 0.292 79,463
10/13/2014 0.308 0.3105 0.298 0.298 281,573
10/10/2014 0.308 0.3105 0.298 0.298 184,545
10/09/2014 0.3153 0.3186 0.31 0.3145 29,104
10/08/2014 0.3195 0.3195 0.311 0.315 71,050
10/07/2014 0.3244 0.3316 0.32 0.32 104,900
10/06/2014 0.332 0.3332 0.3283 0.3283 43,579
10/03/2014 0.3234 0.3234 0.319 0.3232 9,300
10/02/2014 0.327 0.327 0.3158 0.325 74,831
10/01/2014 0.3297 0.3387 0.328 0.328 25,872
09/30/2014 0.338 0.3406 0.33 0.339 422,600
09/29/2014 0.3412 0.342 0.33 0.342 63,275
09/26/2014 0.3392 0.3505 0.3392 0.3505 7,415
09/25/2014 0.347 0.347 0.3372 0.3376 10,682
09/24/2014 0.356 0.356 0.3504 0.3504 5,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?