eg: Prices for BHP
Currently Wed 24-Apr-24 06:12:15 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PDN) PALADIN ENERGY LTD Daily Prices...
TOC Company Info for PDN Limits 
| Listing Code | PDN |
| Listing Name | PALADIN ENERGY LTD |
| GICS Sector | Energy |
| ISIN Name | PALADIN ENERGY LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PDN8 |
Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for PDN .. Friday 10th November 2023
PDN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PDN Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-23 Tue | ### | ### | ### | 13.81 | ### | ### | ### | ||
| 2024-Apr-22 Mon | ### | ### | 13.86 | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | 1.51 | 1.54 | 1.5 | 1.53 | 77.7 | 77.7 | ### | ||
| 2024-Apr-09 Tue | ### | 1.53 | 1.4975 | 1.52 | 75.6 | 75.6 | 0.1 | ||
| 2024-Apr-08 Mon | ### | 1.52 | 1.45 | ### | 88.3 | 88.3 | 0.0 | ||
| 2024-Apr-05 Fri | ### | 1.44 | ### | 1.42 | 26,657,575 | 19,193,454 | ### | ### | ### |
| 2024-Apr-04 Thu | 1.5 | 1.5175 | 1.4725 | 1.48 | ### | ### | 0.1 | ||
| 2024-Apr-03 Wed | 1.48 | ### | 1.44 | 1.46 | 32,751,748 | 23,581,258 | ### | ### | 0.1 |
| 2024-Apr-02 Tue | 1.44 | 1.455 | 1.42 | ### | 21,343,374 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 33,364,675 | 0 | 57.5 | 57.5 | 0.0 |
| 2024-Mar-27 Wed | 1.4 | 1.4 | ### | ### | 14.9 | 14.9 | 0.0 | ||
| 2024-Mar-26 Tue | 1.4 | ### | ### | 1.4 | 21,484,347 | 0 | ### | ### | ### |
| 2024-Mar-25 Mon | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Mar-22 Fri | 1.375 | 1.3875 | ### | 1.385 | ### | ### | 0.1 | ||
| 2024-Mar-21 Thu | 1.355 | 1.4 | 1.355 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 1.25 | ### | 25,050,624 | 15,656,640 | 92.4 | 92.4 | 0.0 |
| 2024-Mar-19 Tue | 1.26 | 1.2625 | ### | 1.25 | 20,350,280 | ### | 30.0 | 30.0 | ### |
| 2024-Mar-18 Mon | 1.22 | 1.26 | 1.22 | 1.245 | 18,965,826 | 23,517,624 | ### | ### | 0.1 |
| 2024-Mar-15 Fri | 1.2 | ### | 1.185 | ### | 19,654,347 | ### | 71.2 | 71.2 | 0.0 |
| 2024-Mar-14 Thu | 1.21 | 1.22 | 1.1875 | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Mar-13 Wed | 1.225 | 1.25 | 1.21 | 1.25 | ### | ### | ### | ||
| 2024-Mar-12 Tue | 1.245 | 1.2525 | 1.2225 | 1.24 | 15,087,079 | ### | 29.1 | 29.1 | 0.1 |
| 2024-Mar-11 Mon | 1.2 | 1.25 | 1.185 | 1.24 | 62,725,256 | ### | 89.2 | 89.2 | 0.1 |
| 2024-Mar-08 Fri | 1.25 | 1.27 | 1.24 | 1.245 | 26,085,724 | 32,737,583 | 29.9 | 29.9 | 0.1 |
| 2024-Mar-07 Thu | ### | 1.22 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Mar-06 Wed | 1.2 | ### | 1.185 | ### | 11,024,270 | 6,531,879 | 69.8 | 69.8 | 0.0 |
| 2024-Mar-05 Tue | ### | 1.22 | 1.185 | 1.21 | 15,737,076 | ### | 81.8 | 81.8 | ### |
| 2024-Mar-04 Mon | 1.23 | 1.26 | 1.2075 | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 1.2 | 1.21 | ### | 1.2 | 21,948,655 | ### | 63.7 | 63.7 | 0.1 |
| 2024-Feb-29 Thu | 1.23 | 1.245 | ### | 1.24 | 23,217,226 | 14,452,723 | 68.4 | 68.4 | 0.1 |
| 2024-Feb-28 Wed | ### | 1.26 | ### | 1.255 | 23,002,083 | ### | 84.6 | 84.6 | ### |
| 2024-Feb-27 Tue | ### | 1.2 | ### | ### | 25,137,948 | ### | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | 1.125 | 17,692,443 | 0 | 15.4 | 15.4 | ### |
| 2024-Feb-22 Thu | ### | 1.2025 | ### | ### | 21,959,480 | ### | 17.0 | 17.0 | 0.0 |
| 2024-Feb-21 Wed | ### | 1.21 | 1.1725 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | 1.2675 | 1.23 | 1.245 | 12,301,753 | ### | ### | ### | 0.1 |
| 2024-Feb-19 Mon | 1.26 | 1.285 | 1.255 | 1.27 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 1.28 | 1.2875 | 1.25 | ### | 23.6 | 23.6 | 0.0 | ||
| 2024-Feb-15 Thu | ### | 1.325 | 1.285 | 1.285 | 12,790,478 | 16,691,573 | ### | ### | ### |
| 2024-Feb-14 Wed | 1.29 | 1.3225 | 1.29 | ### | 14,855,757 | ### | 81.9 | 81.9 | 0.0 |
| 2024-Feb-13 Tue | ### | 1.3325 | 1.2925 | 1.325 | 16,499,928 | 21,656,155 | 79.2 | 79.2 | 0.1 |
| 2024-Feb-12 Mon | 1.345 | ### | ### | 1.325 | 26.1 | 26.1 | 0.1 | ||
| 2024-Feb-09 Fri | ### | ### | ### | 1.325 | 31,760,122 | 0 | 31.8 | 31.8 | 0.1 |
| 2024-Feb-08 Thu | 1.425 | 1.46 | 1.41 | 1.425 | 23,045,574 | ### | 66.2 | 66.2 | ### |
| 2024-Feb-07 Wed | ### | 1.44 | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 25,997,777 | 0 | 88.1 | 88.1 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | 1.385 | 1.3525 | 1.375 | 33,140,247 | ### | ### | ### | 0.1 |
| 2024-Feb-01 Thu | 1.27 | 1.2925 | 1.26 | 1.29 | 17,211,950 | 21,966,751 | ### | ### | 0.1 |
| 2024-Jan-31 Wed | 1.28 | ### | 1.27 | ### | 31,463,453 | ### | ### | ### | 0.0 |
| 2024-Jan-30 Tue | 1.25 | ### | 1.23 | 1.25 | 22,140,722 | 13,616,544 | ### | ### | ### |
| 2024-Jan-29 Mon | ### | 1.2525 | ### | 1.23 | 35,986,250 | 22,536,389 | ### | ### | 0.1 |
| 2024-Jan-25 Thu | 1.23 | 1.245 | ### | 1.23 | 20,994,622 | 13,069,152 | ### | ### | 0.1 |
| 2024-Jan-24 Wed | ### | 1.25 | ### | 1.225 | ### | ### | 0.1 | ||
| 2024-Jan-23 Tue | 1.185 | 1.225 | ### | 1.225 | 14,012,648 | 8,582,746 | 91.1 | 91.1 | 0.1 |
| 2024-Jan-22 Mon | 1.225 | 1.225 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Jan-19 Fri | 1.25 | 1.26 | 1.21 | 1.23 | 14,924,971 | ### | ### | ### | 0.1 |
| 2024-Jan-18 Thu | ### | 1.255 | 1.21 | 1.255 | 24,915,279 | 30,708,081 | ### | ### | ### |
| 2024-Jan-17 Wed | 1.25 | 1.275 | 1.245 | 1.255 | 25,034,329 | 31,543,254 | 76.3 | 76.3 | ### |
| 2024-Jan-16 Tue | ### | ### | 1.27 | 1.275 | 36,567,488 | 23,220,354 | 19.4 | 19.4 | ### |
| 2024-Jan-15 Mon | 1.29 | ### | 1.285 | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-Jan-12 Fri | 1.225 | 1.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 1.175 | 1.185 | 1.155 | 1.185 | 78.5 | 78.5 | 0.1 | ||
| 2024-Jan-10 Wed | ### | 1.185 | ### | 1.175 | 94.9 | 94.9 | ### | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | 1.0125 | ### | 23,653,654 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Jan-03 Wed | 0.985 | ### | 0.9825 | ### | 88.8 | 88.8 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 15,824,853 | 0 | 86.6 | 86.6 | 0.0 |
| 2023-Dec-29 Fri | 0.975 | ### | 0.9675 | 0.985 | 77.4 | 77.4 | ### | ||
| 2023-Dec-28 Thu | 1 | ### | ### | 0.985 | 19,626,977 | 0 | 16.6 | 16.6 | ### |
| 2023-Dec-27 Wed | ### | ### | 0.985 | ### | 16,842,141 | 8,294,754 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 0.985 | 1.0075 | ### | 1 | 80.9 | 80.9 | ### | ||
| 2023-Dec-21 Thu | ### | 0.985 | ### | 0.975 | 77.9 | 77.9 | ### | ||
| 2023-Dec-20 Wed | ### | ### | 0.955 | 0.975 | 28,536,754 | ### | ### | ### | ### |
| 2023-Dec-19 Tue | ### | ### | 0.985 | ### | 20.4 | 20.4 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 0.975 | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Dec-15 Fri | ### | 1.0175 | 0.985 | 0.985 | 33,357,720 | ### | ### | ### | ### |
| 2023-Dec-14 Thu | 0.955 | ### | ### | ### | 14,520,773 | 0 | 69.0 | 69.0 | 0.0 |
| 2023-Dec-13 Wed | ### | 0.9775 | 0.9475 | 0.955 | ### | ### | 0.1 | ||
| 2023-Dec-12 Tue | ### | ### | 0.9375 | 0.945 | 35.0 | 35.0 | 0.1 | ||
| 2023-Dec-11 Mon | ### | ### | 0.9375 | 0.955 | 21,432,545 | ### | ### | ### | 0.1 |
| 2023-Dec-08 Fri | ### | 0.955 | ### | ### | 17,267,420 | ### | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | 0.9875 | ### | ### | 25,421,152 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | ### | 0.985 | 1 | ### | ### | ### | ||
| 2023-Dec-05 Tue | ### | ### | 1.0075 | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | 1.055 | 149,853,847 | 0 | 72.6 | 72.6 | 0.1 |
| 2023-Dec-01 Fri | ### | 1.0425 | ### | ### | 22,676,946 | 11,820,358 | 87.5 | 87.5 | 0.0 |
| 2023-Nov-30 Thu | ### | 0.975 | 0.945 | 0.975 | 69.7 | 69.7 | ### | ||
| 2023-Nov-29 Wed | ### | 1.025 | 1 | ### | 6,289,025 | ### | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | 1.025 | ### | ### | ### | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | 6,664,680 | 0 | 79.6 | 79.6 | 0.0 |
| 2023-Nov-23 Thu | ### | 1.025 | 0.9975 | ### | 8,286,583 | ### | ### | ### | 0.0 |
| 2023-Nov-22 Wed | ### | ### | 1 | ### | 10,368,322 | ### | 29.6 | 29.6 | 0.0 |
| 2023-Nov-21 Tue | ### | 1.055 | ### | ### | 19,013,252 | ### | 75.8 | 75.8 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | ### | 1 | 14,978,828 | 0 | ### | ### | ### |
| 2023-Nov-17 Fri | ### | 0.975 | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | 19,902,076 | 0 | ### | ### | 0.0 |
| 2023-Nov-15 Wed | 0.975 | 0.9825 | 0.9575 | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | 0.955 | 0.975 | 74.0 | 74.0 | ### | ||
| 2023-Nov-13 Mon | ### | 0.945 | ### | 0.925 | ### | ### | ### | ||
| 2023-Nov-10 Fri | ### | 0.975 | ### | ### | 13,747,180 | 6,701,750 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | ### | 0.9475 | 0.925 | ### | 17,522,943 | 16,405,855 | 75.2 | 75.2 | 0.0 |
| 2023-Nov-08 Wed | 0.955 | ### | ### | ### | 13,159,042 | 0 | 28.2 | 28.2 | 0.0 |
| 2023-Nov-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | 0.945 | 0.955 | 11.3 | 11.3 | 0.1 | ||
| 2023-Nov-03 Fri | ### | ### | 1 | ### | 21,560,872 | ### | ### | ### | 0.0 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 1.025 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | 0.945 | 0.945 | 20,089,042 | 9,492,072 | ### | ### | 0.1 |
| 2023-Oct-30 Mon | 0.955 | ### | ### | 0.945 | 29.6 | 29.6 | 0.1 | ||
| 2023-Oct-27 Fri | 0.975 | ### | 0.955 | ### | 18,078,823 | ### | 25.6 | 25.6 | 0.0 |
| 2023-Oct-26 Thu | ### | ### | ### | ### | 20,054,675 | 0 | 84.4 | 84.4 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | 0.9625 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | ### | 0.985 | 0.925 | ### | 13.8 | 13.8 | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | 0.9475 | 0.975 | 78.9 | 78.9 | ### | ||
| 2023-Oct-19 Thu | ### | 0.9675 | 0.9375 | 0.945 | 9,931,321 | 9,459,583 | ### | ### | 0.1 |
| 2023-Oct-18 Wed | 0.955 | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2023-Oct-17 Tue | 0.945 | 0.955 | ### | 0.925 | 21,129,028 | ### | ### | ### | ### |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 17,467,425 | 0 | 26.6 | 26.6 | 0.0 |
| 2023-Oct-13 Fri | ### | ### | 0.975 | 0.985 | ### | ### | ### | ||
| 2023-Oct-12 Thu | 1 | ### | 0.9875 | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Oct-11 Wed | ### | ### | 1.025 | ### | 13,065,258 | 6,695,944 | 62.7 | 62.7 | 0.0 |
| 2023-Oct-10 Tue | ### | ### | ### | ### | 24,813,556 | 0 | 20.9 | 20.9 | 0.0 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | 11,567,176 | 0 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | 1.0175 | ### | 14,906,270 | ### | 34.2 | 34.2 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 1 | 1.025 | 71.0 | 71.0 | ### | ||
| 2023-Oct-04 Wed | ### | ### | 1 | ### | 86.9 | 86.9 | 0.0 | ||
| 2023-Oct-03 Tue | 1.055 | 1.075 | 1.025 | ### | 25.4 | 25.4 | 0.0 | ||
| 2023-Oct-02 Mon | 1.075 | ### | ### | ### | 20,087,673 | 0 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | 1.145 | 1.0975 | ### | 20.2 | 20.2 | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | 1.055 | ### | 18,742,859 | 9,886,858 | 28.5 | 28.5 | 0.0 |
| 2023-Sep-27 Wed | 1.055 | 1.1175 | ### | ### | 35,762,680 | ### | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | 1.1075 | 1.045 | 1.085 | 91.9 | 91.9 | 0.1 | ||
| 2023-Sep-25 Mon | ### | 1.0475 | ### | 1.045 | 29,163,183 | ### | 80.1 | 80.1 | 0.1 |
| 2023-Sep-22 Fri | ### | 0.985 | 0.945 | 0.985 | 12,440,388 | 12,004,974 | ### | ### | ### |
| 2023-Sep-21 Thu | ### | ### | 0.9625 | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Sep-20 Wed | ### | 0.985 | 0.955 | ### | 21,985,629 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 18,594,751 | 0 | 34.1 | 34.1 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | 0.955 | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 0.925 | ### | 23.4 | 23.4 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | 0.8775 | ### | 18,901,520 | 8,293,041 | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | ### | 0.89 | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Sep-08 Fri | 0.89 | ### | 0.8875 | ### | 10,936,580 | ### | ### | ### | 0.0 |
Basic Bottom of Page