Prospa Group Limited Historical Data - PGL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Prospa Group Limited (PGL)
Prospa Group Limited (PGL) Historical

Prospa Group Limited (PGL)

0.42

0.005

(1.20%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.20481927711	0.415	0.42	0.415	77271	0.41663732	DE
4	0.005	1.20481927711	0.415	0.425	0.415	61238	0.41755833	DE
12	0.03	7.69230769231	0.39	0.43	0.33	83660	0.4123782	DE
26	0.135	47.3684210526	0.285	0.43	0.27	66029	0.37888065	DE
52	0.01	2.43902439024	0.41	0.5	0.27	56313	0.35867428	DE
156	-0.45	-51.724137931	0.87	1.245	0.27	60047	0.68793481	DE
260	-4.08	-90.6666666667	4.5	5.09	0.27	93966	1.47658888	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.415	0	0.00	0.415	0.415	0.415	7725
1713334500	0.415	-0.005	-1.19	0.415	0.415	0.415	103600
1713248100	0.42	0.005	1.20	0.42	0.42	0.42	101214
1713161700	0.415	0	0.00	0.415	0.415	0.415	4270
1712902500	0.415	0	0.00	0.415	0.415	0.415	100000
1712816100	0.415	0	0.00	0.415	0.415	0.415	0
1712729700	0.415	-0.005	-1.19	0.415	0.415	0.415	1102
1712643300	0.42	0.005	1.20	0.42	0.42	0.415	273298
1712556900	0.415	0	0.00	0.415	0.415	0.415	86448
1712294100	0.415	-0.005	-1.19	0.415	0.415	0.415	97713
1712207700	0.42	0	0.00	0.42	0.42	0.415	25059
1712121300	0.42	0	0.00	0.42	0.42	0.42	8000
1712034900	0.42	0	0.00	0.425	0.425	0.415	35159
1711602900	0.42	0.005	1.20	0.42	0.42	0.42	13000
1711516500	0.415	-0.005	-1.19	0.415	0.415	0.415	15565
1711430100	0.42	0	0.00	0.42	0.42	0.42	14064
1711343700	0.42	0.005	1.20	0.415	0.42	0.415	62871
1711084500	0.415	0	0.00	0.415	0.42	0.415	74676
1710998100	0.415	0	0.00	0.415	0.415	0.415	25000
1710911700	0.415	0	0.00	0.415	0.415	0.415	156044
1710825300	0.415	-0.005	-1.19	0.415	0.415	0.415	20500
1710738900	0.42	0.005	1.20	0.415	0.42	0.415	17529
1710479700	0.415	0	0.00	0.415	0.415	0.415	22138
1710393300	0.415	0	0.00	0.415	0.415	0.415	34092
1710306900	0.415	-0.005	-1.19	0.415	0.415	0.415	3270
1710220500	0.42	0	0.00	0.42	0.42	0.42	0
1710134100	0.42	0.0100001	2.44	0.415	0.425	0.415	58710
1709874900	0.4099999	0	0.00	0.415	0.415	0.4099999	4000
1709788500	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	194559
1709702100	0.42	0.005	1.20	0.415	0.42	0.4099999	26612
1709615700	0.415	0.0050001	1.22	0.42	0.42	0.415	72000
1709529300	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	183360
1709270100	0.415	0	0.00	0.42	0.42	0.415	111030
1709183700	0.415	-0.005	-1.19	0.42	0.42	0.415	85434
1709097300	0.42	-0.005	-1.18	0.425	0.425	0.4099999	489888
1709010900	0.425	0.05	13.33	0.42	0.43	0.4	1328619
1708924500	0.375	0.025	7.14	0.375	0.375	0.375	6
1708665300	0.35	0.0050001	1.45	0.35	0.35	0.35	5076
1708578900	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	882
1708492500	0.34	-0.025	-6.85	0.365	0.365	0.33	87433
1708406100	0.365	-0.01	-2.67	0.37	0.37	0.365	18051
1708319700	0.375	0.045	13.64	0.335	0.38	0.335	105061
1708060500	0.33	0	0.00	0.335	0.335	0.33	10000
1707974100	0.33	0	0.00	0.33	0.33	0.33	0
1707887700	0.33	0	0.00	0.33	0.33	0.33	0
1707801300	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	137
1707714900	0.3449999	-0.015	-4.17	0.3449999	0.3449999	0.3449999	1531
1707455700	0.36	0	0.00	0.3449999	0.36	0.34	2496
1707369300	0.36	0.02	5.88	0.34	0.36	0.34	27755
1707282900	0.34	0	0.00	0.34	0.34	0.34	0
1707196500	0.34	0	0.00	0.34	0.34	0.34	2500
1707110100	0.34	0	0.00	0.34	0.34	0.34	25305
1706850900	0.34	-0.03	-8.11	0.34	0.34	0.335	13105
1706764500	0.37	-0.0025	-0.67	0.37	0.37	0.37	5
1706678100	0.3725	0.0225	6.43	0.35	0.3725	0.33	20681
1706591700	0.35	-0.05	-12.50	0.4	0.4	0.35	140744
1706505300	0.4	0.005	1.27	0.395	0.4099999	0.395	37690
1706159700	0.395	0.005	1.28	0.39	0.395	0.39	3061
1706073300	0.39	0	0.00	0.36	0.395	0.36	42200
1705986900	0.39	-0.025	-6.02	0.39	0.39	0.39	38992
1705900500	0.415	0.015	3.75	0.415	0.415	0.415	240
1705641300	0.4	-0.01	-2.44	0.38	0.4	0.38	8820

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