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
Pushpay Holdings Limited PPH Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.39% 1.28 00:17:06
Open Price Low Price High Price Close Price Prev Close
1.28 1.27 1.305 1.28 1.285
more quote information »

PPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.4351.4351.271.38694,943-0.155-10.8%
1 Month1.751.84751.271.531,204,633-0.47-26.86%
3 Months1.681.9251.271.67962,005-0.40-23.81%
6 Months1.581.9251.271.65926,052-0.30-18.99%
1 Year1.701.9351.271.661,073,710-0.42-24.71%
3 Years2.849.091.273.00570,601-1.56-54.93%
5 Years1.709.091.252.98398,356-0.42-24.71%

PPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.28 -0.01 -0.39% 1.28 1.305 1.27 670,663
Nov 25 2021 1.285 -0.02 -1.15% 1.30 1.30 1.25 7,190,030
Nov 24 2021 1.30 -0.07 -4.76% 1.34 1.34 1.30 441,664
Nov 23 2021 1.365 -0.01 -0.73% 1.385 1.3875 1.35 831,773
Nov 22 2021 1.375 -0.02 -1.43% 1.395 1.415 1.375 573,851
Nov 19 2021 1.395 -0.02 -1.06% 1.40 1.41 1.375 833,079
Nov 18 2021 1.41 -0.03 -1.74% 1.435 1.435 1.40 794,349
Nov 17 2021 1.435 0.01 0.35% 1.435 1.445 1.42 1,575,495
Nov 16 2021 1.43 0.00 0.35% 1.45 1.48 1.43 871,263
Nov 15 2021 1.425 0.01 0.71% 1.40 1.45 1.40 1,945,302
Nov 12 2021 1.415 -0.12 -7.52% 1.50 1.515 1.39 4,179,279
Nov 11 2021 1.53 -0.01 -0.65% 1.55 1.55 1.465 1,972,219
Nov 10 2021 1.54 -0.24 -13.6% 1.50 1.575 1.37 5,188,337
Nov 09 2021 1.7825 0.00 -0.14% 1.80 1.80 1.765 558,612
Nov 08 2021 1.785 -0.03 -1.38% 1.795 1.81 1.765 386,193
Nov 05 2021 1.81 0.00 0.0% 1.79 1.815 1.78 1,217,866
Nov 04 2021 1.81 0.02 0.98% 1.825 1.8475 1.80 689,222
Nov 03 2021 1.7925 0.02 1.27% 1.785 1.815 1.77 800,678
Nov 02 2021 1.77 -0.01 -0.28% 1.795 1.795 1.76 212,014
Nov 01 2021 1.775 -0.02 -1.11% 1.80 1.80 1.765 225,023
Oct 29 2021 1.795 0.04 2.28% 1.745 1.81 1.74 592,675
Oct 28 2021 1.755 -0.02 -0.85% 1.75 1.775 1.735 203,773
Oct 27 2021 1.77 0.02 1.14% 1.73 1.775 1.71 525,471
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:20211127 09:38:54