Paterson Resources Limited Historical Data - PSL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Paterson Resources Limited (PSL)
Paterson Resources Limited (PSL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-20	0.015	0.015	0.012	706365	0.01344041	DE
4	-0.006	-33.3333333333	0.018	0.02	0.012	535215	0.01535178	DE
12	-0.013	-52	0.025	0.025	0.012	334414	0.01844472	DE
26	-0.022	-64.7058823529	0.034	0.035	0.012	430057	0.02378188	DE
52	-0.017	-58.6206896552	0.029	0.04	0.012	420852	0.02724417	DE
156	-0.034	-73.9130434783	0.046	0.068	0.012	568646	0.03688933	DE
260	0.01	500	0.002	0.068	0.0015	2553399	0.01081584	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715321700	0.0125	-0.0005	-3.85	0.013	0.013	0.012	389705
1715235300	0.013	-0.001	-7.14	0.013	0.013	0.013	622811
1715148900	0.014	0.001	7.69	0.014	0.014	0.014	680000
1715062500	0.013	-0.001	-7.14	0.014	0.014	0.013	769001
1714976100	0.014	-0.001	-6.67	0.015	0.015	0.014	1070306
1714716900	0.015	-0.003	-16.67	0.016	0.016	0.015	1302336
1714630500	0.018	0	0.00	0.018	0.018	0.018	0
1714544100	0.018	0.001	5.88	0.018	0.018	0.018	111111
1714457700	0.017	-0.003	-15.00	0.017	0.017	0.017	381304
1714371300	0.02	0.001	5.26	0.02	0.02	0.02	24000
1714112100	0.019	0	0.00	0.017	0.019	0.016	476084
1713939300	0.019	0.001	5.56	0.018	0.019	0.018	110846
1713852900	0.018	0	0.00	0.018	0.018	0.018	0
1713766500	0.018	0.001	5.88	0.018	0.018	0.018	150000
1713507300	0.017	-0.001	-5.56	0.017	0.017	0.017	86120
1713420900	0.018	0	0.00	0.018	0.018	0.018	0
1713334500	0.018	0	0.00	0.018	0.018	0.018	0
1713248100	0.018	-0.002	-10.00	0.018	0.018	0.016	1319385
1713161700	0.02	0	0.00	0.02	0.02	0.02	0
1712902500	0.02	0.001	5.26	0.02	0.02	0.02	88000
1712816100	0.019	0	0.00	0.019	0.019	0.019	29111
1712729700	0.019	0	0.00	0.019	0.019	0.019	10000
1712643300	0.019	0	0.00	0.019	0.019	0.019	46846
1712553300	0.019	0	0.00	0.019	0.019	0.019	0
1712294100	0.019	0	0.00	0.019	0.019	0.019	0
1712207700	0.019	-0.002	-9.52	0.019	0.019	0.019	46779
1712121300	0.021	0	0.00	0.021	0.021	0.021	0
1712034900	0.021	0	0.00	0.021	0.021	0.021	16
1711602900	0.021	0.001	5.00	0.021	0.021	0.021	25000
1711516500	0.02	0	0.00	0.02	0.02	0.02	237294
1711430100	0.02	0.004	25.00	0.016	0.02	0.016	665070
1711343700	0.016	-0.003	-15.79	0.016	0.016	0.016	98000
1711084500	0.019	0	0.00	0.019	0.019	0.019	0
1710998100	0.019	0	0.00	0.019	0.019	0.019	0
1710911700	0.019	0	0.00	0.019	0.019	0.019	13
1710825300	0.019	0	0.00	0.019	0.019	0.019	0
1710738900	0.019	0	0.00	0.019	0.019	0.019	0
1710479700	0.019	0	0.00	0.019	0.019	0.019	0
1710393300	0.019	0	0.00	0.019	0.019	0.019	20000
1710306900	0.019	-0.001	-5.00	0.02	0.02	0.017	494832
1710220500	0.02	-0.001	-4.76	0.022	0.022	0.02	676525
1710134100	0.021	0.001	5.00	0.02	0.021	0.02	319993
1709874900	0.02	0	0.00	0.02	0.02	0.02	10000
1709788500	0.02	-0.002	-9.09	0.02	0.02	0.02	3928
1709702100	0.022	0.001	4.76	0.022	0.022	0.021	495494
1709615700	0.021	-0.002	-8.70	0.021	0.022	0.021	259151
1709529300	0.023	-0.001	-4.17	0.023	0.023	0.023	29468
1709270100	0.024	-0.001	-4.00	0.022	0.024	0.021	1060135
1709183700	0.025	0	0.00	0.025	0.025	0.025	226552
1709097300	0.025	0.002	8.70	0.025	0.025	0.025	33928
1709010900	0.023	-0.002	-8.00	0.022	0.023	0.022	791772
1708924500	0.025	0	0.00	0.025	0.025	0.025	301486
1708665300	0.025	0	0.00	0.025	0.025	0.025	113376
1708578900	0.025	0	0.00	0.025	0.025	0.025	272655
1708492500	0.025	0	0.00	0.025	0.025	0.025	0
1708406100	0.025	0	0.00	0.025	0.025	0.025	0
1708319700	0.025	0.004	19.05	0.025	0.025	0.024	196975
1708060500	0.021	0	0.00	0.02	0.021	0.02	432051
1707974100	0.021	0	0.00	0.021	0.021	0.021	122618
1707887700	0.021	0.001	5.00	0.021	0.021	0.021	256977
1707801300	0.02	-0.002	-9.09	0.022	0.022	0.02	776866

Paterson Resources

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