Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Pointerra Limited (3DP)
Pointerra Limited (3DP) Historical

3DP Pointerra Limited

0.038

-0.002 (-5.00%)

May 17 2024 - Closed

Delayed by 20 minutes

3DP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.038	-0.002	-5.00%	0.04	0.04	0.038	240,618
May 16 2024	0.04	-0.001	-2.44%	0.041	0.041	0.04	164,018
May 15 2024	0.041	0.004	10.81%	0.037	0.041	0.037	1,321,964
May 14 2024	0.037	0.001	2.78%	0.036	0.037	0.036	127,945
May 13 2024	0.036	-0.001	-2.70%	0.037	0.038	0.036	186,022
May 10 2024	0.037	0.00	0.00%	0.036	0.038	0.036	355,969
May 09 2024	0.037	0.001	2.78%	0.036	0.037	0.036	157,347
May 08 2024	0.036	-0.001	-2.70%	0.037	0.038	0.036	894,977
May 07 2024	0.037	0.00	0.00%	0.038	0.038	0.037	1,500,527
May 06 2024	0.037	-0.0005	-1.33%	0.0375	0.039	0.037	652,817
May 03 2024	0.0375	-0.0005	-1.32%	0.038	0.038	0.037	132,501
May 02 2024	0.038	0.00	0.00%	0.038	0.038	0.037	1,141,977
May 01 2024	0.038	-0.005	-11.63%	0.039	0.04	0.037	2,499,723
Apr 30 2024	0.043	0.001	2.38%	0.042	0.043	0.042	19,755
Apr 29 2024	0.042	0.001	2.44%	0.042	0.044	0.042	690,129
Apr 26 2024	0.041	-0.001	-2.38%	0.042	0.043	0.041	492,379
Apr 24 2024	0.042	-0.001	-2.33%	0.043	0.043	0.042	585,959
Apr 23 2024	0.043	0.00	0.00%	0.044	0.044	0.042	521,485
Apr 22 2024	0.043	0.00	0.00%	0.043	0.044	0.043	693,584
Apr 19 2024	0.043	0.00	0.00%	0.043	0.043	0.042	304,189
Apr 18 2024	0.043	-0.001	-2.27%	0.044	0.044	0.043	636,903
Apr 17 2024	0.044	-0.002	-4.35%	0.046	0.046	0.044	153,334
Apr 16 2024	0.046	-0.002	-4.17%	0.048	0.048	0.044	365,836
Apr 15 2024	0.048	0.003	6.67%	0.045	0.048	0.045	411,337
Apr 12 2024	0.045	0.001	2.27%	0.046	0.046	0.045	40,305
Apr 11 2024	0.044	-0.003	-6.38%	0.046	0.046	0.044	229,839
Apr 10 2024	0.047	0.00	0.00%	0.045	0.049	0.045	288,147
Apr 09 2024	0.047	0.006	14.63%	0.042	0.048	0.041	1,033,790
Apr 08 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
Apr 05 2024	0.041	0.00	0.00%	0.041	0.041	0.04	1,022,132
Apr 04 2024	0.041	-0.002	-4.65%	0.042	0.042	0.041	334,463
Apr 03 2024	0.043	0.00	0.00%	0.045	0.045	0.042	401,434
Apr 02 2024	0.043	0.002	4.88%	0.041	0.043	0.041	295,151
Mar 28 2024	0.041	0.001	2.50%	0.041	0.041	0.041	24,153
Mar 27 2024	0.04	-0.002	-4.76%	0.042	0.042	0.04	830,207
Mar 26 2024	0.042	-0.001	-2.33%	0.043	0.044	0.042	680,413
Mar 25 2024	0.043	0.00	0.00%	0.046	0.046	0.043	386,412
Mar 22 2024	0.043	0.001	2.38%	0.042	0.043	0.042	53,935
Mar 21 2024	0.042	-0.004	-8.70%	0.046	0.046	0.042	2,211,198
Mar 20 2024	0.046	-0.002	-4.17%	0.047	0.048	0.046	171,102
Mar 19 2024	0.048	-0.0005	-1.03%	0.05	0.05	0.048	647,136
Mar 18 2024	0.0485	0.003	6.59%	0.046	0.052	0.046	1,415,537
Mar 15 2024	0.0455	-0.0005	-1.09%	0.0455	0.0455	0.0455	5,579
Mar 14 2024	0.046	0.00	0.00%	0.045	0.046	0.045	651,174
Mar 13 2024	0.046	0.00	0.00%	0.047	0.047	0.045	290,798
Mar 12 2024	0.046	-0.004	-8.00%	0.05	0.05	0.046	794,001
Mar 11 2024	0.05	-0.004	-7.41%	0.051	0.054	0.049	1,189,415
Mar 08 2024	0.054	0.005	10.20%	0.054	0.07	0.051	9,970,611
Mar 07 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Mar 06 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Mar 05 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Mar 04 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Mar 01 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Feb 29 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Feb 28 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Feb 27 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Feb 26 2024	0.049	0.004	8.89%	0.045	0.05	0.044	1,761,391
Feb 23 2024	0.045	0.001	2.27%	0.042	0.046	0.04	2,365,130
Feb 22 2024	0.044	0.003	7.32%	0.04	0.044	0.04	266,041
Feb 21 2024	0.041	0.00	0.00%	0.041	0.042	0.04	93,840
Feb 20 2024	0.041	-0.001	-2.38%	0.041	0.042	0.04	406,042
Feb 19 2024	0.042	0.00	0.00%	0.042	0.044	0.042	327,861

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