Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Apr-11 03:48:02 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PXS) PHARMAXIS LTD Daily Prices...

     Prev Section TOC    Company Info for PXS    Limits Next Section


Company Details for (PXS) PHARMAXIS LTD

Listing Code PXS
Listing Name PHARMAXIS LTD
GICS Sector Pharmaceuticals
ISIN Name PHARMAXIS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PXS5


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for PXS .. Thursday 7th December 2023

PXS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 0.0
MAX 4.53 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PXS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

225 Days for (PXS) PHARMAXIS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Dec-07 Thu 0.028 0.028 ### 0.027 197,627 ### ### ### ###
2023-Dec-06 Wed 0.029 0.029 0.027 0.027 234,371 ### ### ### ###
2023-Dec-05 Tue ### ### 0.028 0.028 651,824 9,125 7.7 7.7 ###
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 0 0.0
2023-Nov-30 Thu ### ### ### ### 64.9 64.9 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 1,343 0 64.4 64.4 0.0
2023-Nov-27 Mon ### ### ### ### 219,824 0 ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 52,529 0 ### ### 0.0
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 72.7 72.7 0.0
2023-Nov-21 Tue ### ### ### ### 159,352 0 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 0.029 0.029 0.029 0.029 12,858 372 68.8 68.8 0.0
2023-Nov-16 Thu 0.029 ### 0.029 ### 47,488 688 95.0 95.0 0.0
2023-Nov-15 Wed ### ### 0.029 0.029 23,920 346 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 0 0.0
2023-Nov-13 Mon 0.029 ### 0.029 ### 95.3 95.3 0.0
2023-Nov-10 Fri ### ### ### ### 68.8 68.8 0.0
2023-Nov-09 Thu ### ### ### ### 70.6 70.6 0.0
2023-Nov-08 Wed 0.029 ### 0.029 ### 115,627 1,676 85.1 85.1 0.0
2023-Nov-07 Tue 0.029 ### 0.029 ### 53,922 781 88.6 88.6 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 0.028 ### 820,321 11,484 12.1 12.1 0.0
2023-Nov-02 Thu ### ### ### ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### ### ### 105,089 0 ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 253,181 0 ### ### 0.0
2023-Oct-30 Mon ### ### ### ### 87,186 0 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 85.1 85.1 0.0
2023-Oct-26 Thu ### ### ### ### 72.2 72.2 0.0
2023-Oct-25 Wed ### ### ### ### 15.1 15.1 0.0
2023-Oct-24 Tue ### ### ### ### 92.9 92.9 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 45,024 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 270,482 0 97.7 97.7 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 146,370 0 3.8 3.8 0.0
2023-Oct-11 Wed ### ### ### ### ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 0 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 31,140 0 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 7.1 7.1 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 90.1 90.1 0.0
2023-Oct-02 Mon ### ### ### ### 0 0.0
2023-Sep-29 Fri ### ### ### ### 69,953 0 85.2 85.2 0.0
2023-Sep-28 Thu ### ### ### ### 0 0.0
2023-Sep-27 Wed ### ### ### ### 68.1 68.1 0.0
2023-Sep-26 Tue ### ### ### ### 396,187 0 94.8 94.8 0.0
2023-Sep-25 Mon ### ### ### ### 26,884 0 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### 13.2 13.2 0.0
2023-Sep-21 Thu ### ### ### ### 183,646 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 225,950 0 18.0 18.0 0.0
2023-Sep-19 Tue ### ### ### ### 16.0 16.0 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri ### ### ### 0.0355 567,681 0 21.4 21.4 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 75.2 75.2 0.0
2023-Sep-12 Tue ### ### ### ### 6 0 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 868,925 0 6.2 6.2 0.0
2023-Sep-07 Thu ### ### ### ### ### ### 0.0
2023-Sep-06 Wed ### ### ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### 0.041 ### ### 787,573 16,145 69.7 69.7 0.0
2023-Sep-04 Mon ### ### ### ### 262,924 0 70.2 70.2 0.0
2023-Sep-01 Fri 0.041 0.041 0.041 0.041 ### ### 0.0
2023-Aug-31 Thu 0.043 0.043 ### ### ### ### 0.0
2023-Aug-30 Wed 0.043 0.044 0.041 0.043 ### ### ###
2023-Aug-29 Tue ### 0.042 ### ### ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 0 0.0
2023-Aug-25 Fri 0.041 0.042 ### ### 8,983 188 ### ### 0.0
2023-Aug-24 Thu 0.046 0.046 ### ### ### ### 0.0
2023-Aug-23 Wed ### 0.046 ### 0.045 ### ### ###
2023-Aug-22 Tue ### ### ### ### 18.5 18.5 0.0
2023-Aug-21 Mon ### ### ### ### 433,748 0 71.6 71.6 0.0
2023-Aug-18 Fri 0.045 0.045 ### ### 0.7 0.7 0.0
2023-Aug-17 Thu 0.045 0.045 0.044 0.044 110,827 ### ### ### ###
2023-Aug-16 Wed 0.045 0.048 0.044 0.048 450,126 ### ### ### ###
2023-Aug-15 Tue 0.047 0.047 0.044 0.044 1,429,458 65,040 ### ### ###
2023-Aug-14 Mon 0.049 ### 0.047 ### 86.7 86.7 0.0
2023-Aug-11 Fri 0.047 ### 0.047 ### 240,024 5,640 ### ### 0.0
2023-Aug-10 Thu 0.049 0.049 0.046 0.046 111,084 5,276 ### ### ###
2023-Aug-09 Wed 0.049 ### 0.047 0.047 1,189,825 ### 13.2 13.2 ###
2023-Aug-08 Tue 0.049 ### 0.049 ### ### ### 0.0
2023-Aug-07 Mon 0.049 0.049 0.048 0.049 ### ### ###
2023-Aug-04 Fri 0.051 0.052 0.047 0.048 1,331,987 ### 4.8 4.8 ###
2023-Aug-03 Thu 0.051 0.051 ### ### 19.3 19.3 0.0
2023-Aug-02 Wed 0.054 0.054 0.053 0.053 42,973 ### 22.6 22.6 ###
2023-Aug-01 Tue 0.054 0.055 ### 0.055 ### ### ###
2023-Jul-31 Mon 0.051 0.054 0.051 0.054 ### ### ###
2023-Jul-28 Fri 0.052 0.055 ### ### ### ### 0.0
2023-Jul-27 Thu 0.055 0.057 0.052 0.052 ### ### ###
2023-Jul-26 Wed 0.058 0.058 0.055 0.055 ### ### ###
2023-Jul-25 Tue 0.053 0.058 0.053 0.058 97.4 97.4 0.0
2023-Jul-24 Mon 0.053 0.056 0.052 0.053 1,911,858 103,240 73.3 73.3 ###
2023-Jul-21 Fri 0.057 0.057 0.051 0.052 2.5 2.5 ###
2023-Jul-20 Thu 0.055 0.057 0.054 0.057 ### ### 0.0
2023-Jul-19 Wed 0.054 0.054 0.054 0.054 0 ###
2023-Jul-18 Tue 0.054 0.054 ### 0.054 148,686 ### 73.5 73.5 ###
2023-Jul-17 Mon 0.054 0.055 0.052 0.054 135,081 7,226 ### ### ###
2023-Jul-14 Fri 0.052 0.055 0.052 0.054 ### ### ###
2023-Jul-13 Thu 0.051 0.051 0.051 0.051 62.1 62.1 ###
2023-Jul-12 Wed 0.052 0.058 0.052 0.054 92.3 92.3 ###
2023-Jul-11 Tue 0.052 0.052 0.052 0.052 0 ###
2023-Jul-10 Mon ### 0.052 0.049 0.052 186,320 ### 92.8 92.8 ###
2023-Jul-07 Fri ### 0.051 ### 0.051 7,689 ### 85.4 85.4 ###
2023-Jul-06 Thu 0.051 0.051 ### 0.051 76.8 76.8 ###
2023-Jul-05 Wed 0.053 0.053 ### ### 26,954 ### 6.6 6.6 0.0
2023-Jul-04 Tue 0.054 0.054 0.052 0.053 16.9 16.9 ###
2023-Jul-03 Mon 0.049 0.055 0.049 0.055 1,167,422 ### 96.4 96.4 ###
2023-Jun-30 Fri 0.042 0.049 ### 0.049 ### ### ###
2023-Jun-29 Thu 0.044 0.045 0.042 0.042 1,211,088 52,682 8.2 8.2 ###
2023-Jun-28 Wed 0.045 0.046 0.044 0.044 19.6 19.6 ###
2023-Jun-27 Tue 0.045 0.047 0.044 0.044 1,508,129 ### ### ### ###
2023-Jun-26 Mon 0.045 0.045 0.045 0.045 ### ### ###
2023-Jun-23 Fri 0.047 0.048 0.045 0.048 84.1 84.1 ###
2023-Jun-22 Thu 0.046 0.049 0.046 0.049 1,562,126 ### ### ### ###
2023-Jun-21 Wed 0.048 0.048 0.046 0.046 ### ### ###
2023-Jun-20 Tue 0.047 0.049 0.046 0.049 92.4 92.4 ###
2023-Jun-19 Mon 0.048 ### 0.046 0.046 14.1 14.1 ###
2023-Jun-16 Fri 0.047 ### 0.047 ### ### ### 0.0
2023-Jun-15 Thu 0.049 ### 0.047 0.047 137,842 ### 14.2 14.2 ###
2023-Jun-14 Wed 0.048 0.048 0.047 0.047 ### ### ###
2023-Jun-13 Tue 0.048 0.053 0.048 0.053 190,749 ### ### ### ###
2023-Jun-09 Fri 0.048 0.053 0.048 0.053 749,655 37,857 97.5 97.5 ###
2023-Jun-08 Thu 0.048 ### 0.048 ### 92.7 92.7 0.0
2023-Jun-07 Wed ### 0.052 0.048 ### 79,078 3,953 ### ### 0.0
2023-Jun-06 Tue 0.049 0.052 0.048 0.048 237,847 ### 22.3 22.3 ###
2023-Jun-05 Mon 0.049 0.053 0.049 0.053 ### ### ###
2023-Jun-02 Fri 0.054 0.054 0.051 0.054 52,628 ### 63.7 63.7 ###
2023-Jun-01 Thu 0.052 0.055 0.052 0.055 471,870 25,245 93.5 93.5 ###
2023-May-31 Wed 0.055 0.055 0.054 0.054 28.7 28.7 ###
2023-May-30 Tue 0.055 0.055 0.055 0.055 270,876 ### 73.0 73.0 ###
2023-May-29 Mon 0.053 0.055 0.052 0.055 90.4 90.4 ###
2023-May-26 Fri 0.051 0.053 ### 0.053 ### ### ###
2023-May-25 Thu 0.053 0.053 ### ### 97,726 2,589 ### ### 0.0
2023-May-24 Wed 0.053 0.059 ### ### 4,491,622 ### ### ### 0.0
2023-May-23 Tue 0.055 0.055 0.055 0.055 0 ###
2023-May-22 Mon 0.055 0.055 0.055 0.055 0 ###
2023-May-19 Fri 0.052 0.055 0.052 0.055 220,879 ### ### ### ###
2023-May-18 Thu 0.053 0.053 0.051 0.052 21.6 21.6 ###
2023-May-17 Wed 0.052 0.053 0.052 0.053 ### ### ###
2023-May-16 Tue 0.051 0.051 0.051 0.051 ### ### ###
2023-May-15 Mon 0.053 0.053 0.051 0.051 ### ### ###
2023-May-12 Fri 0.052 0.052 0.052 0.052 73,148 ### 67.8 67.8 ###
2023-May-11 Thu 0.051 0.052 0.051 0.052 ### ### ###
2023-May-10 Wed 0.052 0.052 ### 0.051 612,551 15,926 ### ### ###
2023-May-09 Tue 0.054 0.056 0.053 0.053 24.8 24.8 ###
2023-May-08 Mon 0.055 0.055 0.054 0.054 ### ### ###
2023-May-05 Fri 0.059 0.059 0.054 0.056 8.2 8.2 ###
2023-May-04 Thu ### ### 0.059 ### 198,681 ### 77.1 77.1 0.0
2023-May-03 Wed ### ### ### ### 235,954 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 29.6 29.6 0.0
2023-May-01 Mon ### ### ### ### 344,589 0 26.9 26.9 0.0
2023-Apr-28 Fri ### ### 0.059 ### ### ### 0.0
2023-Apr-27 Thu ### ### 0.057 0.057 8.7 8.7 0.0
2023-Apr-26 Wed 0.057 ### 0.057 0.059 555,655 ### 91.5 91.5 0.0
2023-Apr-24 Mon 0.055 0.055 0.055 0.055 39,445 ### 71.6 71.6 ###
2023-Apr-21 Fri 0.054 0.059 0.054 0.055 ### ### ###
2023-Apr-20 Thu ### ### 0.054 0.055 86,183 2,326 ### ### ###
2023-Apr-19 Wed 0.058 ### 0.058 ### 89.5 89.5 0.0
2023-Apr-18 Tue 0.058 ### 0.055 0.059 418,553 ### 84.3 84.3 0.0
2023-Apr-17 Mon 0.052 0.056 0.052 0.056 ### ### ###
2023-Apr-14 Fri 0.052 0.059 0.052 0.058 97.0 97.0 0.0
2023-Apr-13 Thu 0.049 0.051 0.049 0.051 90.7 90.7 ###
2023-Apr-12 Wed 0.047 0.049 0.047 0.049 ### ### ###
2023-Apr-11 Tue 0.046 0.047 0.044 0.047 81.4 81.4 ###
2023-Apr-06 Thu 0.044 0.044 0.044 0.044 0 ###
2023-Apr-05 Wed 0.045 0.045 0.044 0.044 187,285 ### ### ### ###
2023-Apr-04 Tue 0.044 0.046 0.044 0.044 24,273 ### 66.9 66.9 ###
2023-Apr-03 Mon 0.044 0.044 0.044 0.044 24,482 1,077 ### ### ###
2023-Mar-31 Fri 0.046 0.048 0.046 0.046 476,443 ### 62.6 62.6 ###
2023-Mar-30 Thu 0.046 0.049 0.046 0.049 169,479 8,050 94.1 94.1 ###
2023-Mar-29 Wed 0.044 0.044 0.044 0.044 ### ### ###
2023-Mar-28 Tue 0.047 0.047 0.044 0.044 535,781 24,378 3.9 3.9 ###
2023-Mar-27 Mon 0.046 0.048 0.044 0.047 620,940 ### 87.4 87.4 ###
2023-Mar-24 Fri 0.046 0.049 0.045 0.049 94.0 94.0 ###
2023-Mar-23 Thu 0.042 0.047 0.042 0.047 235,285 10,470 ### ### ###
2023-Mar-22 Wed 0.044 0.045 0.042 0.045 82.8 82.8 ###
2023-Mar-21 Tue 0.045 0.045 0.044 0.044 549,973 24,473 19.8 19.8 ###
2023-Mar-20 Mon 0.045 0.045 0.045 0.045 80,781 ### 78.5 78.5 ###
2023-Mar-17 Fri ### ### 0.044 0.045 ### ### ###
2023-Mar-16 Thu ### 0.051 0.049 0.051 88.4 88.4 ###
2023-Mar-15 Wed ### ### ### ### 49,524 0 66.7 66.7 0.0
2023-Mar-14 Tue 0.051 0.051 0.049 0.049 18.9 18.9 ###
2023-Mar-13 Mon 0.052 0.052 0.048 0.048 5.1 5.1 ###
2023-Mar-10 Fri 0.049 0.052 0.049 0.052 95.8 95.8 ###
2023-Mar-09 Thu 0.048 0.048 0.048 0.048 0 ###
2023-Mar-08 Wed 0.052 0.052 0.048 0.048 ### ### ###
2023-Mar-07 Tue 0.052 0.052 ### 0.052 417,956 ### 66.9 66.9 ###
2023-Mar-06 Mon ### ### 0.047 ### 638,884 ### 71.4 71.4 0.0
2023-Mar-03 Fri ### 0.051 ### ### 324,940 8,285 71.5 71.5 0.0
2023-Mar-02 Thu ### ### 0.045 0.045 131,756 ### 2.0 2.0 ###
2023-Mar-01 Wed 0.046 ### 0.046 ### 328,981 ### ### ### 0.0
2023-Feb-28 Tue 0.045 0.045 0.045 0.045 232,777 10,474 65.5 65.5 ###
2023-Feb-27 Mon ### ### 0.045 0.045 ### ### ###
2023-Feb-24 Fri ### ### 0.048 ### 65.1 65.1 0.0
2023-Feb-23 Thu 0.052 0.052 0.047 0.047 3.0 3.0 ###
2023-Feb-22 Wed 0.053 0.053 ### ### ### ### 0.0
2023-Feb-21 Tue 0.054 0.054 0.054 0.054 0 ###
2023-Feb-20 Mon 0.056 0.056 0.054 0.054 ### ### ###
2023-Feb-17 Fri 0.057 0.057 0.055 0.055 1,160,386 64,981 ### ### ###
2023-Feb-16 Thu ### ### 0.055 0.056 4.5 4.5 ###
2023-Feb-15 Wed ### ### 0.056 0.056 529,079 ### ### ### ###
2023-Feb-14 Tue 0.056 0.059 0.056 0.058 378,287 21,751 94.5 94.5 0.0
2023-Feb-13 Mon 0.056 0.058 0.054 0.057 ### ### 0.0
2023-Feb-10 Fri 0.059 0.059 0.054 0.055 1,524,480 ### ### ### ###
2023-Feb-09 Thu ### ### 0.057 0.059 26.5 26.5 0.0
2023-Feb-08 Wed ### ### ### ### 90.5 90.5 0.0
2023-Feb-07 Tue ### ### ### ### 68,952 0 84.5 84.5 0.0
2023-Feb-06 Mon 0.059 ### 0.059 ### 86.1 86.1 0.0
2023-Feb-03 Fri ### ### 0.059 0.059 186,186 ### 24.5 24.5 0.0
2023-Feb-02 Thu ### ### ### ### 222,441 0 69.0 69.0 0.0
2023-Feb-01 Wed 0.059 ### 0.059 ### 88.8 88.8 0.0
2023-Jan-31 Tue 0.059 ### 0.059 0.059 ### ### 0.0
2023-Jan-30 Mon 0.057 0.058 0.057 0.058 ### ### 0.0
2023-Jan-27 Fri ### ### 0.058 0.058 658,176 19,087 7.9 7.9 0.0
2023-Jan-25 Wed ### ### ### ### 0 0.0
2023-Jan-24 Tue ### ### ### ### 687,720 0 14.2 14.2 0.0
2023-Jan-23 Mon ### ### ### ### 367,042 0 22.3 22.3 0.0
2023-Jan-20 Fri ### ### ### ### 575,150 0 22.7 22.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-11 15:48:02 thru 2026-04-11 15:48:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000