PPH

Pushpay Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Pushpay Holdings Limited PPH Australian Stock Exchange Ordinary Share NZPPHE0001S6
  Price Change Change Percent Stock Price Last Traded
0.015 0.85% 1.77 04:50:01
Open Price Low Price High Price Close Price Prev Close
1.76 1.71 1.775 1.77 1.755
more quote information »

PPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.851.851.711.80725,774-0.08-4.32%
1 Month1.7151.9351.711.84856,8360.0553.21%
3 Months1.481.9351.471.681,045,9770.2919.59%
6 Months8.679.001.4052.331,208,231-6.90-79.58%
1 Year4.089.091.4053.91838,375-2.31-56.62%
3 Years3.809.091.4053.80407,992-2.03-53.42%
5 Years2.069.091.253.59321,362-0.29-14.08%

PPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 1.755 -0.03 -1.4% 1.785 1.795 1.75 544,232
Apr 16 2021 1.78 -0.02 -0.84% 1.815 1.815 1.78 311,074
Apr 15 2021 1.795 -0.03 -1.37% 1.80 1.815 1.79 285,808
Apr 14 2021 1.82 0.03 1.39% 1.78 1.85 1.78 494,319
Apr 13 2021 1.795 -0.03 -1.64% 1.785 1.805 1.75 1,721,769
Apr 12 2021 1.825 -0.08 -3.95% 1.85 1.85 1.80 815,902
Apr 09 2021 1.90 0.00 0.26% 1.90 1.90 1.865 679,587
Apr 08 2021 1.895 -0.02 -0.79% 1.91 1.93 1.89 369,865
Apr 07 2021 1.91 0.03 1.6% 1.89 1.935 1.88 674,010
Apr 06 2021 1.88 0.00 0.27% 1.895 1.90 1.85 855,216
Apr 01 2021 1.875 -0.01 -0.53% 1.92 1.92 1.865 567,761
Mar 31 2021 1.885 0.06 3.29% 1.85 1.91 1.84 1,272,702
Mar 30 2021 1.825 0.02 1.11% 1.80 1.845 1.795 515,362
Mar 29 2021 1.805 0.00 0.0% 1.805 1.82 1.79 938,053
Mar 26 2021 1.805 -0.02 -0.82% 1.82 1.82 1.80 518,704
Mar 25 2021 1.82 0.02 1.11% 1.81 1.83 1.79 783,814
Mar 24 2021 1.80 -0.05 -2.44% 1.83 1.845 1.77 1,275,221
Mar 23 2021 1.845 0.18 10.81% 1.715 1.85 1.715 2,487,039
Mar 22 2021 1.665 -0.05 -2.92% 1.68 1.695 1.635 351,569
Mar 19 2021 1.715 0.00 0.0% 1.715 1.715 1.715 0.00
See More Historical Prices ยป
Your Recent History
ASX
PPH
Pushpay
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 14:03:50