PTR

Petratherm 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
Petratherm Ltd PTR Australian Stock Exchange Ordinary Share AU000000PTR5
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.15 04:50:03
Close Price Low Price High Price Open Price Previous Close
0.15 0.145 0.15 0.145 0.15
more quote information »

PTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1450.1550.1450.15001646,9230.0053.45%
1 Month0.170.190.140.170895215,745-0.02-11.76%
3 Months0.0860.190.0850.136527267,9960.06474.42%
6 Months0.0250.190.0250.100348258,6240.125500.0%
1 Year0.040.190.0250.083117226,2250.11275.0%
3 Years0.0410.190.000.062923220,5070.109265.85%
5 Years0.0040.190.0030.019299572,9250.1463,650.0%

PTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.15 0.005 3.45% 0.145 0.15 0.145 152,400
Sep 17 2020 0.145 -0.005 -3.33% 0.15 0.15 0.145 33,229
Sep 16 2020 0.15 -0.005 -3.23% 0.15 0.15 0.15 15,000
Sep 15 2020 0.155 0.00 0.0% 0.155 0.155 0.155 185
Sep 14 2020 0.155 0.015 10.71% 0.145 0.155 0.145 33,800
Sep 11 2020 0.14 -0.025 -15.15% 0.155 0.155 0.14 162,316
Sep 10 2020 0.165 0.00 0.0% 0.165 0.165 0.165 0.00
Sep 09 2020 0.165 -0.015 -8.33% 0.165 0.165 0.165 100,000
Sep 08 2020 0.18 0.015 9.09% 0.18 0.18 0.18 31,373
Sep 07 2020 0.165 -0.015 -8.33% 0.18 0.18 0.165 77,538
Sep 04 2020 0.18 0.00 0.0% 0.18 0.18 0.18 110,713
Sep 03 2020 0.18 -0.005 -2.7% 0.19 0.19 0.18 10,000
Sep 02 2020 0.185 0.005 2.78% 0.19 0.19 0.185 193,164
Sep 01 2020 0.18 0.005 2.86% 0.17 0.185 0.17 417,071
Aug 31 2020 0.175 0.00 0.0% 0.18 0.19 0.175 809,938
Aug 28 2020 0.175 0.01 6.06% 0.165 0.18 0.145 610,497
Aug 27 2020 0.165 -0.005 -2.94% 0.175 0.175 0.155 184,469
Aug 26 2020 0.17 0.00 0.0% 0.17 0.17 0.17 0.00
Aug 25 2020 0.17 0.005 3.03% 0.18 0.18 0.16 772,155
Aug 24 2020 0.165 -0.005 -2.94% 0.17 0.17 0.165 169,556
Aug 21 2020 0.17 0.01 6.25% 0.165 0.17 0.16 212,041
See More Historical Prices »
Your Recent History
ASX
PTR
Petratherm
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:20200921 09:27:18