Probiotec Limited Historical Data - PBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Probiotec Limited (PBP)
Probiotec Limited (PBP) Historical

Probiotec Limited (PBP)

2.83

-0.03

(-1.05%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.393728223	2.87	2.88	2.79	63210	2.84832866	DE
4	0.05	1.79856115108	2.78	2.91	2.78	109791	2.88065195	DE
12	0.01	0.354609929078	2.82	2.91	2.71	137968	2.81979598	DE
26	0.23	8.84615384615	2.6	2.94	2.135	124547	2.81694958	DE
52	0.44	18.410041841	2.39	2.94	2.135	80394	2.77570594	DE
156	0.65	29.8165137615	2.18	2.94	1.915	53165	2.50531831	DE
260	1.24	77.9874213836	1.59	2.94	1.495	70614	2.21676963	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	2.86	0.02	0.70	2.85	2.89	2.82	110601
1713507300	2.84	0	0.00	2.86	2.87	2.79	84109
1713420900	2.84	-0.01	-0.35	2.86	2.86	2.84	27182
1713334500	2.85	0	0.00	2.85	2.88	2.84	40644
1713248100	2.85	-0.01	-0.35	2.86	2.88	2.85	105649
1713161700	2.86	-0.02	-0.69	2.87	2.87	2.86	58468
1712902500	2.88	0	0.17	2.88	2.88	2.87	94762
1712816100	2.875	-0.02	-0.52	2.9	2.9	2.87	68119
1712729700	2.89	-0.01	-0.34	2.88	2.9	2.88	175132
1712643300	2.9	0	0.00	2.87	2.9	2.87	129341
1712556900	2.9	0.01	0.35	2.89	2.9	2.87	175715
1712294100	2.89	0.01	0.35	2.89	2.9	2.88	134468
1712207700	2.88	-0.02	-0.69	2.9	2.9	2.87	164463
1712121300	2.9	0.02	0.69	2.89	2.9	2.88	95489
1712034900	2.88	-0.02	-0.69	2.89	2.89	2.85	120050
1711602900	2.9	0.04	1.40	2.9	2.91	2.89	422479
1711516500	2.86	0.07	2.51	2.82	2.9	2.82	125409
1711430100	2.79	0.01	0.36	2.8	2.8	2.7799999	10112
1711343700	2.7799999	0	0.00	2.7799999	2.82	2.7799999	10567
1711084500	2.7799999	0	0.00	2.77	2.7799999	2.77	26305
1710998100	2.7799999	-0.01	-0.36	2.8	2.8	2.77	88002
1710911700	2.79	0	0.00	2.82	2.82	2.79	236413
1710825300	2.79	0.01	0.36	2.7799999	2.82	2.7799999	29651
1710738900	2.7799999	0	0.00	2.82	2.82	2.7799999	65384
1710479700	2.7799999	0.05	1.83	2.79	2.82	2.74	67179
1710393300	2.73	-0.04	-1.44	2.75	2.75	2.73	14375
1710306900	2.77	0.02	0.73	2.77	2.79	2.75	11936
1710220500	2.75	0.01	0.36	2.74	2.75	2.71	78349
1710134100	2.74	0	0.00	2.75	2.7799999	2.74	29643
1709874900	2.74	0.01	0.37	2.72	2.7799999	2.72	32362
1709788500	2.73	0.01	0.37	2.75	2.75	2.72	111131
1709702100	2.72	-0.03	-1.09	2.75	2.75	2.72	76832
1709615700	2.75	0	0.00	2.7599999	2.7599999	2.71	98102
1709529300	2.75	-0.04	-1.43	2.7599999	2.77	2.75	10624
1709270100	2.79	0.04	1.45	2.75	2.81	2.75	229521
1709183700	2.75	0	0.00	2.7799999	2.7799999	2.74	99786
1709097300	2.75	-0.04	-1.43	2.74	2.8	2.74	193346
1709010900	2.79	-0.01	-0.36	2.7799999	2.8	2.77	75279
1708924500	2.8	0.01	0.36	2.79	2.8	2.7799999	749163
1708665300	2.79	-0.03	-1.06	2.8	2.8	2.79	151008
1708578900	2.82	0.03	1.08	2.77	2.82	2.77	138196
1708492500	2.79	-0.08	-2.79	2.85	2.88	2.7799999	98941
1708406100	2.87	0.07	2.50	2.77	2.87	2.7599999	335918
1708319700	2.8	0.03	1.08	2.7799999	2.84	2.7799999	93435
1708060500	2.77	0	0.00	2.86	2.86	2.7599999	46187
1707974100	2.77	-0.01	-0.36	2.7799999	2.8	2.74	223256
1707887700	2.7799999	-0.01	-0.36	2.8	2.8	2.7799999	67746
1707801300	2.79	0.01	0.36	2.8	2.81	2.79	142789
1707714900	2.7799999	-0.02	-0.71	2.8	2.81	2.77	122008
1707455700	2.8	0.01	0.36	2.8	2.81	2.77	293848
1707369300	2.79	-0.02	-0.71	2.83	2.84	2.79	192029
1707282900	2.81	-0.02	-0.71	2.82	2.82	2.8	141036
1707196500	2.83	0	0.00	2.83	2.85	2.81	200722
1707110100	2.83	0	0.00	2.83	2.87	2.82	68639
1706850900	2.83	0	0.00	2.83	2.83	2.82	43485
1706764500	2.83	-0.01	-0.35	2.85	2.86	2.83	1168385
1706678100	2.84	0.01	0.35	2.83	2.85	2.83	62995
1706591700	2.83	0.01	0.35	2.88	2.88	2.83	21981
1706505300	2.82	-0.01	-0.35	2.82	2.83	2.81	61765
1706159700	2.83	0	0.00	2.84	2.85	2.83	29721
1706073300	2.83	-0.01	-0.35	2.84	2.87	2.82	124360
1705986900	2.84	-0.01	-0.35	2.88	2.88	2.84	646572

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions