Pengana Capital Group Limited Historical Data - PCG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Pengana Capital Group Limited (PCG)
Pengana Capital Group Limited (PCG) Historical

Pengana Capital Group Limited (PCG)

0.84

-0.01

(-1.18%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.8901734104	0.865	0.88	0.82	10295	0.83722087	DE
4	-0.02	-2.32558139535	0.86	0.9	0.82	27479	0.8533695	DE
12	-0.16	-16	1	1.05	0.82	17343	0.89423611	DE
26	-0.12	-12.5	0.96	1.085	0.82	14732	0.95552937	DE
52	-0.42	-33.3333333333	1.26	1.47	0.82	14272	1.04899023	DE
156	-0.81	-49.0909090909	1.65	2.5	0.82	19238	1.69997877	DE
260	-0.925	-52.4079320113	1.765	2.5	0.82	18567	1.66019568	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.84	-0.01	-1.18	0.855	0.855	0.84	12877
1713939300	0.85	-0.03	-3.41	0.85	0.85	0.85	650
1713852900	0.88	0.055	6.67	0.83	0.88	0.825	9295
1713766500	0.825	0	0.00	0.83	0.83	0.8199999	6492
1713507300	0.825	-0.035	-4.07	0.86	0.86	0.825	32134
1713420900	0.86	-0.005	-0.58	0.865	0.865	0.86	2902
1713334500	0.865	0.01	1.17	0.86	0.865	0.86	669
1713248100	0.855	-0.04	-4.47	0.87	0.87	0.855	11118
1713161700	0.895	-0.005	-0.56	0.88	0.895	0.855	5239
1712902500	0.9	0.02	2.27	0.89	0.9	0.89	20789
1712816100	0.88	0.03	3.53	0.85	0.88	0.85	13263
1712729700	0.85	0	0.00	0.85	0.855	0.85	320617
1712643300	0.85	-0.02	-2.30	0.85	0.865	0.8199999	13933
1712553300	0.87	0	0.00	0.87	0.87	0.87	0
1712294100	0.87	0.01	1.16	0.86	0.87	0.86	2706
1712207700	0.86	-0.01	-1.15	0.865	0.875	0.86	7907
1712121300	0.87	0.01	1.16	0.86	0.87	0.85	11994
1712034900	0.86	-0.015	-1.71	0.875	0.88	0.86	4384
1711602900	0.875	0.01	1.16	0.86	0.875	0.86	3047
1711516500	0.865	0.015	1.76	0.845	0.91	0.845	56817
1711430100	0.85	-0.035	-3.95	0.9	0.9	0.85	19542
1711343700	0.885	-0.005	-0.56	0.89	0.895	0.88	12836
1711084500	0.89	-0.005	-0.56	0.925	0.925	0.89	3622
1710998100	0.895	0.005	0.56	0.89	0.895	0.89	9903
1710911700	0.89	0	0.00	0.905	0.91	0.89	8141
1710825300	0.89	-0.005	-0.56	0.895	0.895	0.89	18993
1710738900	0.895	-0.015	-1.65	0.91	0.91	0.88	49760
1710479700	0.91	-0.01	-1.09	0.91	0.91	0.91	11269
1710393300	0.92	0.01	1.10	0.92	0.93	0.92	8263
1710306900	0.91	0	0.00	0.92	0.92	0.91	11489
1710220500	0.91	-0.01	-1.09	0.92	0.92	0.91	13844
1710134100	0.92	0.005	0.55	0.93	0.93	0.915	3432
1709874900	0.915	0.005	0.55	0.92	0.92	0.9	29200
1709788500	0.91	-0.04	-4.21	0.92	0.925	0.91	40504
1709702100	0.95	0	0.00	0.95	0.95	0.95	2385
1709615700	0.95	-0.055	-5.47	0.955	0.955	0.95	14527
1709529300	1.0049999	-0.03	-2.43	1	1.05	1	13847
1709270100	1.03	0.07	7.29	0.995	1.03	0.985	51364
1709183700	0.96	0	0.00	0.99	0.99	0.96	8380
1709097300	0.96	-0.015	-1.54	0.985	0.985	0.96	2713
1709010900	0.975	0.02	2.09	0.95	0.975	0.95	7250
1708924500	0.955	0	0.00	0.96	0.96	0.95	1241
1708665300	0.955	0	0.00	0.96	0.96	0.955	4335
1708578900	0.955	0	0.00	0.955	0.955	0.955	0
1708492500	0.955	-0.005	-0.52	0.965	0.965	0.955	409
1708406100	0.96	-0.005	-0.52	0.965	0.965	0.96	4192
1708319700	0.965	0	0.00	0.965	0.97	0.965	1966
1708060500	0.965	0.005	0.52	0.965	0.965	0.965	28201
1707974100	0.96	-0.01	-1.03	1	1	0.96	13806
1707887700	0.97	-0.01	-1.02	0.975	0.975	0.97	8000
1707801300	0.98	-0.005	-0.51	0.98	0.98	0.98	2500
1707714900	0.985	0.005	0.51	0.985	0.985	0.985	1002
1707455700	0.98	-0.03	-2.97	1.01	1.01	0.98	11409
1707369300	1.01	-0.01	-0.98	1.02	1.02	1.01	10357
1707282900	1.02	0	0.00	1.02	1.02	1.02	211
1707196500	1.02	-0.01	-0.97	1.02	1.02	1.02	1057
1707110100	1.03	0.02	1.98	1.0149999	1.04	1.01	3368
1706850900	1.01	0.01	1.00	1	1.02	1	6927
1706764500	1	0	0.00	1	1.01	1	7009
1706678100	1	0	0.00	1	1	1	5265
1706591700	1	0	0.00	1	1	1	1322
1706505300	1	0	0.00	1	1.02	1	7881
1706159700	1	-0.005	-0.50	1	1	1	1679

Pengana Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions