PX1

Plexure 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
Plexure Group Limited PX1 Australian Stock Exchange Ordinary Share NZSMRE0001S6
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.25% 0.79 01:50:03
Open Price Low Price High Price Close Price Prev Close
0.81 0.79 0.81 0.79 0.80
more quote information »

PX1 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.810.850.790.81010536,295-0.02-2.47%
1 Month0.830.850.760.80548747,779-0.04-4.82%
3 Months1.101.1350.750.87170562,639-0.31-28.18%
6 Months1.161.2250.751.06131,927-0.37-31.9%
1 Year1.161.2250.751.06131,927-0.37-31.9%
3 Years1.161.2250.751.06131,927-0.37-31.9%
5 Years1.161.2250.751.06131,927-0.37-31.9%

PX1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.80 0.00 0.0% 0.80 0.82 0.80 44,833
Apr 19 2021 0.80 -0.05 -5.88% 0.83 0.83 0.80 18,921
Apr 16 2021 0.85 0.05 6.25% 0.82 0.85 0.82 6,517
Apr 15 2021 0.80 -0.0175 -2.14% 0.835 0.835 0.80 32,460
Apr 14 2021 0.8175 0.0075 0.93% 0.83 0.84 0.8175 36,296
Apr 13 2021 0.81 0.00 0.0% 0.81 0.82 0.80 87,280
Apr 12 2021 0.81 -0.01 -1.22% 0.80 0.81 0.79 105,321
Apr 09 2021 0.82 0.00 0.0% 0.82 0.82 0.80 20,373
Apr 08 2021 0.82 0.00 0.0% 0.82 0.82 0.82 28,785
Apr 07 2021 0.82 0.005 0.61% 0.82 0.82 0.82 2,500
Apr 06 2021 0.815 -0.015 -1.81% 0.82 0.83 0.815 101,464
Apr 01 2021 0.83 0.03 3.75% 0.80 0.835 0.80 91,856
Mar 31 2021 0.80 0.02 2.56% 0.77 0.80 0.76 95,547
Mar 30 2021 0.78 0.00 0.0% 0.785 0.80 0.78 28,926
Mar 29 2021 0.78 0.00 0.0% 0.78 0.78 0.78 0.00
Mar 26 2021 0.78 -0.02 -2.5% 0.78 0.78 0.775 50,483
Mar 25 2021 0.80 0.015 1.91% 0.80 0.80 0.785 20,309
Mar 24 2021 0.785 0.02 2.61% 0.81 0.81 0.785 41,482
Mar 23 2021 0.765 -0.05 -6.13% 0.83 0.83 0.765 43,726
Mar 22 2021 0.815 0.00 0.0% 0.815 0.815 0.815 0.00
Mar 19 2021 0.815 0.00 0.0% 0.815 0.815 0.815 0.00
See More Historical Prices ยป
Your Recent History
ASX
PX1
Plexure
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:20210421 20:20:15