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
-0.065 -4.17% 1.495 02:50:01
Open Price Low Price High Price Close Price Prev Close
1.55 1.49 1.55 1.495 1.56
more quote information »

PPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.441.551.4051.472,265,9480.0553.82%
1 Month1.721.801.4051.541,873,405-0.225-13.08%
3 Months8.008.161.4052.501,582,933-6.51-81.31%
6 Months7.249.001.4053.78899,845-5.75-79.35%
1 Year4.359.091.4054.63664,309-2.86-65.63%
3 Years3.839.091.4054.30341,188-2.34-60.97%
5 Years2.069.091.253.97282,313-0.565-27.43%

PPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 1.56 0.05 3.31% 1.53 1.575 1.525 2,104,965
Jan 25 2021 1.51 0.02 1.68% 1.48 1.525 1.47 1,300,439
Jan 22 2021 1.485 0.02 1.02% 1.51 1.53 1.48 2,210,856
Jan 21 2021 1.47 0.03 2.44% 1.47 1.50 1.465 4,075,159
Jan 20 2021 1.435 -0.03 -1.71% 1.44 1.44 1.405 1,477,339
Jan 19 2021 1.46 0.00 0.34% 1.455 1.47 1.41 1,517,184
Jan 18 2021 1.455 -0.03 -2.02% 1.485 1.485 1.44 980,241
Jan 15 2021 1.485 0.00 0.0% 1.50 1.505 1.47 2,059,012
Jan 14 2021 1.485 0.00 0.0% 1.48 1.495 1.475 2,552,371
Jan 13 2021 1.485 -0.05 -2.94% 1.495 1.50 1.47 3,114,790
Jan 12 2021 1.53 0.02 1.32% 1.555 1.59 1.51 2,940,899
Jan 11 2021 1.51 -0.08 -5.03% 1.59 1.59 1.49 2,563,119
Jan 08 2021 1.59 -0.07 -3.93% 1.63 1.63 1.55 2,759,046
Jan 07 2021 1.655 -0.05 -2.65% 1.70 1.71 1.635 1,363,821
Jan 06 2021 1.70 -0.04 -2.3% 1.75 1.75 1.69 1,145,619
Jan 05 2021 1.74 -0.03 -1.42% 1.78 1.78 1.715 1,096,395
Jan 04 2021 1.765 -0.01 -0.56% 1.78 1.80 1.75 907,062
Dec 31 2020 1.775 0.06 3.5% 1.72 1.775 1.685 954,617
Dec 30 2020 1.715 0.01 0.29% 1.72 1.73 1.71 703,322
Dec 29 2020 1.71 0.03 1.79% 1.70 1.72 1.69 1,701,231
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:20210128 10:15:50