| ASX Code | Company Name | Date | Open | High | Low | Close | Volume | Market Capitalisation($m) | Shares on Issue |
| PRY | Primary Health Care Limited | 30/12/2016 | 4.090 | 4.100 | 4.060 | 4.080 | 907026 | 2127.45 | 521432903 |
| PRY | Primary Health Care Limited | 29/12/2016 | 4.020 | 4.100 | 4.000 | 4.080 | 1121649 | 2127.45 | 521432903 |
| PRY | Primary Health Care Limited | 28/12/2016 | 3.950 | 4.050 | 3.950 | 4.040 | 985301 | 2106.59 | 521432903 |
| PRY | Primary Health Care Limited | 23/12/2016 | 3.960 | 4.000 | 3.950 | 3.980 | 881480 | 2075.30 | 521432903 |
| PRY | Primary Health Care Limited | 22/12/2016 | 3.980 | 4.100 | 3.950 | 3.990 | 5532958 | 2080.52 | 521432903 |
| PRY | Primary Health Care Limited | 21/12/2016 | 3.900 | 3.980 | 3.890 | 3.940 | 1599510 | 2054.45 | 521432903 |
| PRY | Primary Health Care Limited | 20/12/2016 | 3.920 | 3.960 | 3.890 | 3.910 | 1636579 | 2038.80 | 521432903 |
| PRY | Primary Health Care Limited | 19/12/2016 | 3.900 | 3.990 | 3.860 | 3.890 | 1354008 | 2028.37 | 521432903 |
| PRY | Primary Health Care Limited | 16/12/2016 | 3.890 | 3.915 | 3.870 | 3.880 | 1921673 | 2023.16 | 521432903 |
| PRY | Primary Health Care Limited | 15/12/2016 | 3.880 | 3.895 | 3.845 | 3.870 | 1291823 | 2017.95 | 521432903 |
| PRY | Primary Health Care Limited | 14/12/2016 | 3.830 | 3.960 | 3.830 | 3.880 | 2196869 | 2023.16 | 521432903 |
| PRY | Primary Health Care Limited | 13/12/2016 | 3.870 | 3.920 | 3.845 | 3.860 | 1159193 | 2012.73 | 521432903 |
| PRY | Primary Health Care Limited | 12/12/2016 | 3.820 | 3.950 | 3.820 | 3.870 | 2293335 | 2017.95 | 521432903 |
| PRY | Primary Health Care Limited | 09/12/2016 | 3.750 | 3.850 | 3.720 | 3.820 | 2705629 | 1991.87 | 521432903 |
| PRY | Primary Health Care Limited | 08/12/2016 | 3.650 | 3.750 | 3.615 | 3.740 | 1892911 | 1950.16 | 521432903 |
| PRY | Primary Health Care Limited | 07/12/2016 | 3.600 | 3.630 | 3.580 | 3.610 | 620283 | 1882.37 | 521432903 |
| PRY | Primary Health Care Limited | 06/12/2016 | 3.650 | 3.665 | 3.605 | 3.620 | 941709 | 1887.59 | 521432903 |
| PRY | Primary Health Care Limited | 05/12/2016 | 3.670 | 3.680 | 3.610 | 3.610 | 1139205 | 1882.37 | 521432903 |
| PRY | Primary Health Care Limited | 02/12/2016 | 3.680 | 3.740 | 3.680 | 3.690 | 891406 | 1924.09 | 521432903 |
| PRY | Primary Health Care Limited | 01/12/2016 | 3.700 | 3.770 | 3.680 | 3.720 | 1073353 | 1939.73 | 521432903 |
| PRY | Primary Health Care Limited | 30/11/2016 | 3.740 | 3.780 | 3.650 | 3.670 | 2449716 | 1913.66 | 521432903 |
| PRY | Primary Health Care Limited | 29/11/2016 | 3.590 | 3.745 | 3.580 | 3.730 | 2552675 | 1944.94 | 521432903 |
| PRY | Primary Health Care Limited | 28/11/2016 | 3.640 | 3.650 | 3.590 | 3.590 | 2113088 | 1871.94 | 521432903 |
| PRY | Primary Health Care Limited | 25/11/2016 | 3.670 | 3.780 | 3.600 | 3.600 | 2651766 | 1877.16 | 521432903 |
| PRY | Primary Health Care Limited | 24/11/2016 | 3.670 | 3.690 | 3.625 | 3.630 | 1643528 | 1892.80 | 521432903 |
| PRY | Primary Health Care Limited | 23/11/2016 | 3.580 | 3.650 | 3.570 | 3.610 | 2290197 | 1882.37 | 521432903 |
| PRY | Primary Health Care Limited | 22/11/2016 | 3.630 | 3.670 | 3.590 | 3.590 | 1773490 | 1871.94 | 521432903 |
| PRY | Primary Health Care Limited | 21/11/2016 | 3.660 | 3.690 | 3.630 | 3.630 | 525598 | 1892.80 | 521432903 |
| PRY | Primary Health Care Limited | 18/11/2016 | 3.680 | 3.680 | 3.620 | 3.660 | 799385 | 1908.44 | 521432903 |
| PRY | Primary Health Care Limited | 17/11/2016 | 3.630 | 3.690 | 3.590 | 3.670 | 1234405 | 1913.66 | 521432903 |
| PRY | Primary Health Care Limited | 16/11/2016 | 3.670 | 3.715 | 3.620 | 3.640 | 1394661 | 1898.02 | 521432903 |
| PRY | Primary Health Care Limited | 15/11/2016 | 3.710 | 3.750 | 3.670 | 3.680 | 986899 | 1918.87 | 521432903 |
| PRY | Primary Health Care Limited | 14/11/2016 | 3.750 | 3.770 | 3.710 | 3.730 | 754436 | 1944.94 | 521432903 |
| PRY | Primary Health Care Limited | 11/11/2016 | 3.730 | 3.770 | 3.685 | 3.730 | 1018088 | 1944.94 | 521432903 |
| PRY | Primary Health Care Limited | 10/11/2016 | 3.670 | 3.775 | 3.650 | 3.720 | 1177615 | 1939.73 | 521432903 |
| PRY | Primary Health Care Limited | 09/11/2016 | 3.760 | 3.800 | 3.555 | 3.610 | 1567521 | 1882.37 | 521432903 |
| PRY | Primary Health Care Limited | 08/11/2016 | 3.720 | 3.760 | 3.710 | 3.740 | 1281485 | 1950.16 | 521432903 |
| PRY | Primary Health Care Limited | 07/11/2016 | 3.650 | 3.750 | 3.650 | 3.710 | 1231870 | 1934.52 | 521432903 |
| PRY | Primary Health Care Limited | 04/11/2016 | 3.620 | 3.700 | 3.620 | 3.660 | 1702806 | 1908.44 | 521432903 |
| PRY | Primary Health Care Limited | 03/11/2016 | 3.700 | 3.740 | 3.640 | 3.680 | 1785983 | 1918.87 | 521432903 |
| PRY | Primary Health Care Limited | 02/11/2016 | 3.770 | 3.785 | 3.660 | 3.700 | 1647327 | 1929.30 | 521432903 |
| PRY | Primary Health Care Limited | 01/11/2016 | 3.780 | 3.840 | 3.760 | 3.810 | 631059 | 1986.66 | 521432903 |
| PRY | Primary Health Care Limited | 31/10/2016 | 3.830 | 3.885 | 3.780 | 3.840 | 858916 | 2002.30 | 521432903 |
| PRY | Primary Health Care Limited | 28/10/2016 | 3.790 | 3.830 | 3.750 | 3.810 | 975337 | 1986.66 | 521432903 |
| PRY | Primary Health Care Limited | 27/10/2016 | 3.820 | 3.850 | 3.790 | 3.790 | 1112395 | 1976.23 | 521432903 |
| PRY | Primary Health Care Limited | 26/10/2016 | 3.940 | 3.950 | 3.805 | 3.840 | 1168676 | 2002.30 | 521432903 |
| PRY | Primary Health Care Limited | 25/10/2016 | 3.950 | 3.990 | 3.940 | 3.970 | 1387314 | 2070.09 | 521432903 |
| PRY | Primary Health Care Limited | 24/10/2016 | 3.950 | 3.975 | 3.880 | 3.960 | 1486863 | 2064.87 | 521432903 |
| PRY | Primary Health Care Limited | 21/10/2016 | 3.950 | 3.980 | 3.870 | 3.950 | 1563404 | 2059.66 | 521432903 |
| PRY | Primary Health Care Limited | 20/10/2016 | 4.000 | 4.070 | 3.960 | 4.040 | 1261257 | 2106.59 | 521432903 |
everblazing
pricehistory-dailyadj.xls
