Pact Group Holdings Ltd Historical Data - PGH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Pact Group Holdings Ltd (PGH)

0.85

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.85	0.85	0.845	17281	0.85	DE
4	-0.005	-0.584795321637	0.855	0.855	0.845	29222	0.84720075	DE
12	-0.03	-3.40909090909	0.88	0.91	0.84	182840	0.85586954	DE
26	0.115	15.6462585034	0.735	0.91	0.68	755631	0.81223484	DE
52	-0.15	-15	1	1.055	0.545	714489	0.76846456	DE
156	-2.7	-76.0563380282	3.55	4.63	0.545	597408	1.59305124	DE
260	-1.54	-64.4351464435	2.39	4.63	0.545	654859	1.95945985	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.85	0	0.00	0.845	0.85	0.845	48699
1713852900	0.85	0	0.00	0.845	0.85	0.845	26416
1713766500	0.85	0	0.00	0.845	0.85	0.845	7687
1713507300	0.85	0	0.00	0.845	0.85	0.845	3285
1713420900	0.85	0	0.00	0.85	0.85	0.85	317
1713334500	0.85	0	0.00	0.845	0.85	0.845	6352
1713248100	0.85	0.005	0.59	0.845	0.85	0.845	6596
1713161700	0.845	-0.005	-0.59	0.845	0.85	0.845	9070
1712902500	0.85	0.005	0.59	0.845	0.85	0.845	14520
1712816100	0.845	-0.0025	-0.29	0.845	0.845	0.845	18466
1712729700	0.8475	0.0025	0.30	0.845	0.85	0.845	68355
1712643300	0.845	0	0.00	0.845	0.845	0.845	51221
1712556900	0.845	-0.0025	-0.29	0.845	0.8475	0.845	59492
1712294100	0.8475	0.0025	0.30	0.845	0.85	0.845	80033
1712207700	0.845	0	0.00	0.845	0.85	0.845	43830
1712121300	0.845	-0.005	-0.59	0.845	0.85	0.845	38207
1712034900	0.85	0	0.00	0.85	0.85	0.845	14915
1711602900	0.85	0	0.00	0.855	0.855	0.845	28537
1711516500	0.85	0.0025	0.29	0.845	0.85	0.845	327628
1711430100	0.8475	0	0.00	0.845	0.8475	0.845	69552
1711343700	0.8475	-0.0025	-0.29	0.845	0.85	0.845	46833
1711084500	0.85	0	0.00	0.85	0.85	0.845	17464
1710998100	0.85	0	0.00	0.85	0.85	0.845	15344
1710911700	0.85	0.005	0.59	0.845	0.85	0.845	24967
1710825300	0.845	0.005	0.60	0.845	0.85	0.845	145800
1710738900	0.84	-0.005	-0.59	0.845	0.845	0.84	95529
1710479700	0.845	0.005	0.60	0.84	0.845	0.84	100247
1710393300	0.84	0	0.00	0.845	0.845	0.84	70469
1710306900	0.84	-0.005	-0.59	0.845	0.845	0.84	113276
1710220500	0.845	-0.005	-0.59	0.845	0.85	0.845	123658
1710134100	0.85	0	0.00	0.845	0.85	0.845	16311
1709874900	0.85	0	0.00	0.845	0.85	0.845	22610
1709788500	0.85	0.005	0.59	0.845	0.85	0.845	12214
1709702100	0.845	0	0.00	0.845	0.845	0.845	87633
1709615700	0.845	-0.025	-2.87	0.87	0.87	0.845	79396
1709529300	0.87	0.025	2.96	0.85	0.87	0.85	50433
1709270100	0.845	-0.005	-0.59	0.845	0.85	0.84	246312
1709183700	0.85	0	0.00	0.845	0.85	0.845	168019
1709097300	0.85	0.005	0.59	0.845	0.85	0.845	197709
1709010900	0.845	0	0.00	0.845	0.85	0.84	186272
1708924500	0.845	-0.01	-1.17	0.85	0.855	0.845	49152
1708665300	0.855	0.005	0.59	0.85	0.855	0.845	81775
1708578900	0.85	-0.035	-3.95	0.85	0.865	0.85	13041
1708492500	0.885	0.02	2.31	0.86	0.89	0.85	326337
1708406100	0.865	0	0.00	0.865	0.865	0.855	159236
1708319700	0.865	-0.025	-2.81	0.87	0.88	0.86	295991
1708060500	0.89	0.005	0.56	0.885	0.91	0.865	410497
1707974100	0.885	0.005	0.57	0.875	0.89	0.865	276706
1707887700	0.88	0.03	3.53	0.845	0.88	0.845	548691
1707801300	0.85	0.01	1.19	0.845	0.85	0.845	63238
1707714900	0.84	-0.005	-0.59	0.845	0.845	0.84	3878186
1707455700	0.845	-0.005	-0.59	0.85	0.855	0.845	189380
1707369300	0.85	-0.025	-2.86	0.875	0.875	0.85	383033
1707282900	0.875	-0.005	-0.57	0.88	0.885	0.87	168085
1707196500	0.88	-0.005	-0.56	0.885	0.895	0.88	229944
1707110100	0.885	-0.015	-1.67	0.9	0.905	0.88	73327
1706850900	0.9	0	0.00	0.9	0.905	0.875	218545
1706764500	0.9	0.015	1.69	0.88	0.905	0.865	495899
1706678100	0.885	0.03	3.51	0.865	0.89	0.86	513460
1706591700	0.855	0.005	0.59	0.845	0.86	0.845	264260
1706505300	0.85	0.005	0.59	0.845	0.855	0.845	41683
1706159700	0.845	0	0.00	0.85	0.86	0.845	124448

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