ASX, PHX End of Day and Historical Share Prices [Pharmx Technologies Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, PHX:

29 Aug 2025

LAST: 0.1150	CHANGE: 0.00	OPEN: 0.1150	HIGH: 0.1150	ASK: 0.1050	VOLUME: 436K
LAST: 0.1150	CHG(%): 0.00	PREV: 0.1150	LOW: 0.1050	BID: 0.0950

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1150	0.1150	0.1050	0.1150	436K
28 Aug 25	0.1100	0.1150	0.1000	0.1150	2.29M
27 Aug 25	0.1000	0.1100	0.1000	0.1100	140.8K
26 Aug 25	0.1000	0.1050	0.0950	0.1050	588.2K
25 Aug 25	0.1025	0.1050	0.1025	0.1050	150.1K
22 Aug 25	0.1000	0.1000	0.1000	0.1000	783.4K
21 Aug 25	0.1000	0.1000	0.1000	0.1000	364.5K
20 Aug 25	0.1100	0.1100	0.0960	0.0980	1.13M
19 Aug 25	0.1050	0.1050	0.1050	0.1050	135K
18 Aug 25	0.1100	0.1100	0.1050	0.1050	327K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.11
MA10:	0.11
MA20:	0.11
MA50:	0.10
MA100:	0.09
MA200:	0.08
STO9:	100.00
STO14:	100.00
RSI14:	56.41
MTM14:	0.01
ROC14:	0.07
ATR:	0.01
Week High:	0.12
Week Low:	0.10
Month High:	0.12
Month Low:	0.10
Year High:	0.12
Year Low:	0.04
Volatility:	50.37

RECENT SPLITS

Date	Ratio
30 Oct 2005	1-10

RECENT DIVIDENDS

Date	Amount
27 Nov 2023	$0.01
10 Feb 2015	$0.00
11 Aug 2014	$0.01
16 Feb 2014	$0.00
02 Aug 2013	$0.01
10 Feb 2013	$0.01