Painchek Ltd Historical Data - PCK | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Painchek Ltd (PCK)
Painchek Ltd (PCK) Historical

Painchek Ltd (PCK)

0.031

0.001

(3.33%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	6.89655172414	0.029	0.031	0.029	1050563	0.02955783	DE
4	0.002	6.89655172414	0.029	0.032	0.028	834873	0.02980346	DE
12	-0.003	-8.82352941176	0.034	0.035	0.026	975664	0.02916755	DE
26	-0.013	-29.5454545455	0.044	0.049	0.026	1026136	0.03504493	DE
52	0.004	14.8148148148	0.027	0.07	0.024	1017221	0.03610937	DE
156	-0.037	-54.4117647059	0.068	0.074	0.024	910429	0.04243429	DE
260	-0.094	-75.2	0.125	0.37	0.024	1689119	0.11928078	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.03	0.001	3.45	0.03	0.031	0.029	868164
1713852900	0.029	-0.001	-3.33	0.031	0.031	0.029	2322624
1713766500	0.03	0	0.00	0.029	0.03	0.029	542731
1713507300	0.03	0	0.00	0.03	0.03	0.029	181594
1713420900	0.03	0.0005	1.69	0.029	0.031	0.029	1337703
1713334500	0.0295	0.0015	5.36	0.029	0.03	0.029	226039
1713248100	0.028	-0.002	-6.67	0.029	0.029	0.028	116340
1713161700	0.03	0	0.00	0.029	0.03	0.029	60964
1712902500	0.03	0	0.00	0.03	0.03	0.03	130618
1712816100	0.03	0.001	3.45	0.029	0.03	0.029	45477
1712729700	0.029	0	0.00	0.029	0.029	0.029	19582
1712643300	0.029	-0.002	-6.45	0.031	0.031	0.029	762594
1712553300	0.031	0	0.00	0.031	0.031	0.031	0
1712294100	0.031	0.002	6.90	0.029	0.031	0.029	1475369
1712207700	0.029	-0.001	-3.33	0.03	0.03	0.029	67201
1712121300	0.03	0.001	3.45	0.029	0.031	0.029	1181760
1712034900	0.029	-0.001	-3.33	0.032	0.032	0.029	747133
1711602900	0.03	0.002	7.14	0.029	0.031	0.028	4106945
1711516500	0.028	0	0.00	0.029	0.029	0.028	1266883
1711430100	0.028	0.001	3.70	0.028	0.028	0.027	2750187
1711343700	0.027	0	0.00	0.027	0.027	0.027	895198
1711084500	0.027	0	0.00	0.027	0.027	0.027	779666
1710998100	0.027	0.0005	1.89	0.027	0.027	0.026	1434507
1710911700	0.0265	0.0005	1.92	0.027	0.027	0.026	262234
1710825300	0.026	-0.001	-3.70	0.026	0.027	0.026	1965119
1710738900	0.027	-0.001	-3.57	0.028	0.028	0.026	1813152
1710479700	0.028	0	0.00	0.027	0.029	0.026	2776256
1710393300	0.028	-0.001	-3.45	0.028	0.03	0.026	4230394
1710306900	0.029	0	0.00	0.029	0.029	0.029	0
1710220500	0.029	0	0.00	0.029	0.029	0.029	0
1710134100	0.029	-0.002	-6.45	0.031	0.031	0.029	5365643
1709874900	0.031	-0.002	-6.06	0.033	0.033	0.0305	1711745
1709788500	0.033	0.003	10.00	0.032	0.033	0.032	238055
1709702100	0.03	-0.004	-11.76	0.031	0.031	0.03	204458
1709615700	0.034	0	0.00	0.034	0.034	0.034	0
1709529300	0.034	0.004	13.33	0.031	0.034	0.031	333667
1709270100	0.03	-0.002	-6.25	0.031	0.032	0.029	1052569
1709183700	0.032	0.002	6.67	0.031	0.032	0.031	479656
1709097300	0.03	0	0.00	0.03	0.03	0.03	254844
1709010900	0.03	-0.002	-6.25	0.03	0.031	0.03	345669
1708924500	0.032	0	0.00	0.034	0.034	0.032	275000
1708665300	0.032	0.002	6.67	0.03	0.032	0.03	42670
1708578900	0.03	0	0.00	0.03	0.03	0.03	0
1708492500	0.03	0	0.00	0.03	0.03	0.03	33333
1708406100	0.03	0	0.00	0.03	0.03	0.03	31579
1708319700	0.03	0	0.00	0.03	0.032	0.029	1288160
1708060500	0.03	0	0.00	0.029	0.03	0.029	640773
1707974100	0.03	0	0.00	0.03	0.03	0.029	1870663
1707887700	0.03	-0.004	-11.76	0.032	0.032	0.03	1110581
1707801300	0.034	0	0.00	0.034	0.034	0.034	0
1707714900	0.034	0	0.00	0.034	0.034	0.034	0
1707455700	0.034	0	0.00	0.033	0.034	0.033	266170
1707369300	0.034	-0.001	-2.86	0.033	0.034	0.033	147893
1707282900	0.035	0	0.00	0.035	0.035	0.035	100018
1707196500	0.035	0.002	6.06	0.032	0.035	0.032	254604
1707110100	0.033	0.001	3.13	0.032	0.033	0.032	777437
1706850900	0.032	-0.0005	-1.54	0.032	0.032	0.032	417000
1706764500	0.0325	-0.0005	-1.52	0.034	0.034	0.0325	150262
1706678100	0.033	0	0.00	0.035	0.035	0.033	343888
1706591700	0.033	-0.002	-5.71	0.035	0.036	0.033	1766258
1706505300	0.035	0.003	9.38	0.034	0.035	0.034	637047

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