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
0.025 17.24% 0.17 04:50:01
Close Price Low Price High Price Open Price Previous Close
0.17 0.145 0.17 0.145 0.145
more quote information »

PTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1750.1850.1450.174141183,700-0.005-2.86%
1 Month0.1050.190.0920.138485270,9430.06561.9%
3 Months0.050.190.0490.09797320,4720.12240.0%
6 Months0.0580.190.0250.082274262,9040.112193.1%
1 Year0.0350.190.0250.070459230,0070.135385.71%
3 Years0.0410.190.000.056803222,9260.129314.63%
5 Years0.0030.190.0030.016994586,0910.1675,566.67%

PTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.17 0.025 17.24% 0.145 0.17 0.145 155,508
Aug 13 2020 0.145 -0.005 -3.33% 0.145 0.145 0.14 100,608
Aug 12 2020 0.15 -0.015 -9.09% 0.15 0.15 0.15 62,933
Aug 11 2020 0.165 -0.01 -5.71% 0.175 0.175 0.165 210,476
Aug 10 2020 0.175 -0.005 -2.78% 0.185 0.185 0.175 141,271
Aug 07 2020 0.18 0.00 0.0% 0.175 0.185 0.175 242,408
Aug 06 2020 0.18 0.015 9.09% 0.175 0.18 0.17 303,840
Aug 05 2020 0.165 0.00 0.0% 0.165 0.165 0.165 55,000
Aug 04 2020 0.165 0.025 17.86% 0.155 0.175 0.155 440,399
Aug 03 2020 0.14 -0.01 -6.67% 0.155 0.16 0.14 246,587
Jul 31 2020 0.15 0.01 7.14% 0.14 0.15 0.14 12,975
Jul 30 2020 0.14 -0.025 -15.15% 0.165 0.165 0.14 180,591
Jul 29 2020 0.165 0.015 10.0% 0.15 0.19 0.145 673,110
Jul 28 2020 0.15 0.025 20.0% 0.125 0.15 0.12 258,042
Jul 27 2020 0.125 0.01 8.7% 0.12 0.125 0.115 328,546
Jul 24 2020 0.115 -0.005 -4.17% 0.11 0.12 0.11 590,000
Jul 23 2020 0.12 0.01 9.09% 0.105 0.12 0.105 264,173
Jul 22 2020 0.11 -0.005 -4.35% 0.11 0.11 0.11 309,406
Jul 21 2020 0.115 0.005 4.55% 0.115 0.115 0.115 134,343
Jul 20 2020 0.11 0.008 7.84% 0.105 0.115 0.105 427,923
Jul 17 2020 0.102 0.006 6.25% 0.096 0.105 0.096 265,308
Jul 16 2020 0.096 -0.009 -8.57% 0.105 0.105 0.092 401,200
Jul 15 2020 0.105 -0.002 -1.87% 0.11 0.11 0.105 355,091
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:20200815 21:07:42