PALADIN ENERGY LTD ORD Historical Stock Prices

PALAF 
$0.29
*  
-0.002
-0.68 %
Get PALAF Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading PALAF now


Community Rating:
View:    PALAF Pre-Market
 
 
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 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.29  0.28  0.29 1,167
04/01/2015 0.28 0.29 0.28 0.29 1,167
03/31/2015 0.284 0.293 0.284 0.292 48,700
03/30/2015 0.2944 0.2969 0.2935 0.2965 11,150
03/27/2015 0.31 0.31 0.299 0.299 15,362
03/26/2015 0.2993 0.31 0.2993 0.301 5,800
03/25/2015 0.3003 0.313 0.2985 0.2987 6,300
03/24/2015 0.2943 0.3062 0.2943 0.296 14,271
03/23/2015 0.29 0.29 0.2855 0.2855 12,500
03/20/2015 0.289 0.289 0.289 0.289 2,950
03/19/2015 0.27 0.28 0.27 0.2737 7,697
03/18/2015 0.282 0.2907 0.28 0.2907 28,000
03/17/2015 0.2829 0.2829 0.27 0.275 149,600
03/16/2015 0.2869 0.294 0.28 0.2826 23,735
03/13/2015 0.288 0.288 0.2809 0.2809 17,000
03/12/2015 0.2796 0.2979 0.2796 0.29 67,150
03/11/2015 0.278 0.279 0.268 0.268 44,620
03/10/2015 0.278 0.278 0.278 0.278 32,300
03/09/2015 0.2988 0.3 0.288 0.288 27,500
03/06/2015 0.303 0.3097 0.295 0.2985 38,700
03/05/2015 0.31 0.318 0.31 0.3179 38,490
03/04/2015 0.3025 0.311 0.2975 0.311 100,865
03/03/2015 0.2957 0.3 0.2957 0.297 41,795
03/02/2015 0.3058 0.3074 0.299 0.299 20,100
02/27/2015 0.3092 0.315 0.304 0.315 7,517
02/26/2015 0.3074 0.3074 0.3074 0.3074 4,625
02/25/2015 0.313 0.3182 0.313 0.313 8,000
02/24/2015 0.3131 0.3211 0.3092 0.3121 41,086
02/23/2015 0.3168 0.329 0.3168 0.329 14,827
02/20/2015 0.313 0.313 0.3042 0.3042 6,964
02/19/2015 0.318 0.329 0.3151 0.3152 49,851
02/18/2015 0.32 0.327 0.316 0.327 61,929
02/17/2015 0.3055 0.32 0.3055 0.32 78,015
02/13/2015 0.2856 0.2856 0.2765 0.2815 20,227
02/12/2015 0.288 0.289 0.288 0.289 34,000
02/11/2015 0.2919 0.2919 0.2761 0.2761 45,945
02/10/2015 0.302 0.302 0.292 0.302 412,125
02/09/2015 0.288 0.301 0.288 0.301 75,175
02/06/2015 0.293 0.293 0.293 0.293 4,644
02/05/2015 0.3 0.3 0.3 0.3 17,000
02/04/2015 0.2973 0.3001 0.289 0.299 14,330
02/03/2015 0.2831 0.2968 0.2831 0.2968 3,912
02/02/2015 0.2761 0.2948 0.2761 0.2948 7,651
01/30/2015 0.2879 0.296 0.285 0.2916 68,575
01/29/2015 0.282 0.2832 0.282 0.2832 3,586
01/28/2015 0.2721 0.285 0.2721 0.2842 24,000
01/27/2015 0.2689 0.281 0.2689 0.281 54,700
01/26/2015 0.252 0.2594 0.252 0.2575 6,300
01/23/2015 0.2569 0.2669 0.256 0.2669 30,549
01/22/2015 0.27 0.2766 0.26 0.2674 36,534
01/21/2015 0.278 0.278 0.272 0.2743 6,500
01/20/2015 0.2828 0.2875 0.2756 0.279 34,850
01/16/2015 0.287 0.298 0.287 0.298 47,380
01/15/2015 0.2737 0.2752 0.2737 0.2752 2,100
01/14/2015 0.2651 0.27 0.2588 0.266 148,000
01/13/2015 0.2724 0.2831 0.272 0.274 29,100
01/12/2015 0.276 0.29 0.2758 0.2758 39,269
01/09/2015 0.308 0.308 0.299 0.3019 12,900
01/08/2015 0.3094 0.3094 0.3 0.3 36,980
01/07/2015 0.3 0.313 0.3 0.31 22,705
01/06/2015 0.284 0.2948 0.284 0.2933 6,376
01/05/2015 0.2824 0.3007 0.2824 0.3007 738,340
01/02/2015 0.3044 0.3044 0.2897 0.3 33,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?