Pact Group Holdings Ltd Historical Data - PGH | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Pact Group Holdings Ltd (PGH)
Pact Group Holdings Ltd (PGH) Historical

Pact Group Holdings Ltd (PGH)

0.765

-0.015

(-1.92%)

Closed July 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.765	0.78	0.745	7477	0.77299079	DE
4	0.025	3.37837837838	0.74	0.79	0.73	6511	0.76136408	DE
12	-0.085	-10	0.85	0.85	0.73	27283	0.82591559	DE
26	-0.085	-10	0.85	0.91	0.73	108217	0.85331438	DE
52	0.035	4.79452054795	0.73	0.91	0.64	525525	0.7910795	DE
156	-2.735	-78.1428571429	3.5	4.63	0.545	569377	1.47364981	DE
260	-2.075	-73.0633802817	2.84	4.63	0.545	599181	1.91691079	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.765	-0.015	-1.92	0.76	0.765	0.76	1383
1721888100	0.78	0.01	1.30	0.8	0.8	0.77	707
1721801700	0.77	-0.0075	-0.96	0.765	0.78	0.765	12019
1721715300	0.7775	0	0.00	0.7775	0.7775	0.7775	0
1721628900	0.7775	0.0025	0.32	0.7775	0.7775	0.7775	3
1721369700	0.775	0	0.00	0.745	0.775	0.745	4033
1721283300	0.775	-0.01	-1.27	0.765	0.78	0.765	13851
1721196900	0.785	0.015	1.95	0.76	0.785	0.76	485
1721110500	0.77	0	0.00	0.765	0.785	0.76	2662
1721024100	0.77	-0.005	-0.65	0.765	0.785	0.765	579
1720764900	0.775	-0.005	-0.64	0.765	0.785	0.765	4213
1720678500	0.78	0	0.00	0.78	0.785	0.78	1105
1720592100	0.78	-0.01	-1.27	0.78	0.78	0.78	1599
1720505700	0.79	0.03	3.95	0.79	0.79	0.79	5163
1720419300	0.76	-0.0025	-0.33	0.76	0.76	0.76	10265
1720160100	0.7625	-0.0025	-0.33	0.77	0.79	0.76	3669
1720073700	0.765	0.02	2.68	0.78	0.78	0.73	16882
1719987300	0.745	-0.005	-0.67	0.735	0.75	0.73	5123
1719900900	0.75	0	0.00	0.75	0.75	0.75	0
1719814500	0.75	0	0.00	0.75	0.75	0.75	2039
1719555300	0.75	0.015	2.04	0.735	0.76	0.735	19738
1719468900	0.735	-0.005	-0.68	0.74	0.74	0.735	13772
1719382500	0.74	-0.005	-0.67	0.74	0.74	0.74	15556
1719296100	0.745	-0.02	-2.61	0.765	0.765	0.74	34168
1719209700	0.765	-0.005	-0.65	0.77	0.78	0.765	12158
1718950500	0.77	0	0.00	0.77	0.77	0.77	2993
1718864100	0.77	0.005	0.65	0.77	0.77	0.765	20455
1718777700	0.765	-0.06	-7.27	0.785	0.785	0.76	30416
1718691300	0.825	0.06	7.84	0.825	0.825	0.825	76
1718604900	0.765	-0.005	-0.65	0.775	0.83	0.765	18180
1718345700	0.77	-0.015	-1.91	0.785	0.785	0.77	35721
1718259300	0.785	0.015	1.95	0.795	0.8	0.785	15458
1718172900	0.77	-0.02	-2.53	0.77	0.78	0.77	16725
1718086500	0.79	-0.055	-6.51	0.84	0.84	0.77	34961
1717740900	0.845	0.005	0.60	0.8425	0.845	0.84	30381
1717654500	0.84	-0.0025	-0.30	0.845	0.845	0.84	19236
1717568100	0.8425	0.0025	0.30	0.84	0.845	0.84	78150
1717481700	0.84	-0.0025	-0.30	0.84	0.845	0.84	62777
1717395300	0.8425	0.0025	0.30	0.84	0.8425	0.84	224886
1717136100	0.84	0	0.00	0.8425	0.8425	0.84	7387
1717049700	0.84	-0.0025	-0.30	0.84	0.8425	0.84	23358
1716963300	0.8425	0.0025	0.30	0.84	0.845	0.84	78686
1716876900	0.84	0	0.00	0.84	0.845	0.84	18533
1716790500	0.84	0	0.00	0.84	0.845	0.84	35702
1716531300	0.84	-0.0025	-0.30	0.84	0.8425	0.84	7480
1716444900	0.8425	0.0025	0.30	0.84	0.8425	0.84	18203
1716358500	0.84	0	0.00	0.84	0.8425	0.84	32627
1716272100	0.84	0	0.00	0.845	0.845	0.84	31318
1716185700	0.84	0	0.00	0.845	0.845	0.84	9355
1715926500	0.84	-0.005	-0.59	0.845	0.845	0.84	49369
1715840100	0.845	0	0.00	0.845	0.8475	0.84	15404
1715753700	0.845	0	0.00	0.845	0.845	0.845	35076
1715667300	0.845	-0.005	-0.59	0.845	0.85	0.845	14064
1715580900	0.85	0.005	0.59	0.845	0.85	0.845	42128
1715321700	0.845	-0.005	-0.59	0.85	0.85	0.845	33097
1715235300	0.85	0.005	0.59	0.845	0.85	0.84	71872
1715148900	0.845	-0.005	-0.59	0.845	0.845	0.845	12237
1715062500	0.85	0.005	0.59	0.85	0.85	0.845	65562
1714976100	0.845	-0.005	-0.59	0.845	0.85	0.845	151141
1714716900	0.85	0	0.00	0.845	0.85	0.845	22451
1714630500	0.85	0	0.00	0.85	0.85	0.845	10597
1714544100	0.85	0	0.00	0.845	0.85	0.845	61422
1714457700	0.85	0	0.00	0.845	0.85	0.845	26719
1714371300	0.85	0	0.00	0.845	0.85	0.845	35988

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