Pact Group Holdings Ltd Historical Data - PGH | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Pact Group Holdings Ltd (PGH)
Pact Group Holdings Ltd (PGH) Historical

Pact Group Holdings Ltd (PGH)

0.85

0.005

(0.59%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.591715976331	0.845	0.85	0.845	38141	0.84659599	DE
4	0.005	0.591715976331	0.845	0.855	0.84	64777	0.84718049	DE
12	0.01	1.19047619048	0.84	0.91	0.84	230920	0.85568408	DE
26	0.13	18.0555555556	0.72	0.91	0.68	785778	0.8092836	DE
52	-0.215	-20.1877934272	1.065	1.075	0.545	733861	0.77327098	DE
156	-2.92	-77.4535809019	3.77	4.63	0.545	600511	1.60219015	DE
260	-1.54	-64.4351464435	2.39	4.63	0.545	655856	1.95930966	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.845	-0.005	-0.59	0.845	0.85	0.845	9070
1712902500	0.85	0.005	0.59	0.845	0.85	0.845	14520
1712816100	0.845	-0.0025	-0.29	0.845	0.845	0.845	18466
1712729700	0.8475	0.0025	0.30	0.845	0.85	0.845	68355
1712643300	0.845	-0.0025	-0.29	0.845	0.845	0.845	51221
1712553300	0.8475	0	0.00	0.8475	0.8475	0.8475	0
1712294100	0.8475	0.0025	0.30	0.845	0.85	0.845	80033
1712207700	0.845	0	0.00	0.845	0.85	0.845	43830
1712121300	0.845	-0.005	-0.59	0.845	0.85	0.845	38207
1712034900	0.85	0	0.00	0.85	0.85	0.845	14915
1711602900	0.85	0	0.00	0.855	0.855	0.845	28537
1711516500	0.85	0.0025	0.29	0.845	0.85	0.845	327628
1711430100	0.8475	0	0.00	0.845	0.8475	0.845	69552
1711343700	0.8475	-0.0025	-0.29	0.845	0.85	0.845	46833
1711084500	0.85	0	0.00	0.85	0.85	0.845	17464
1710998100	0.85	0	0.00	0.85	0.85	0.845	15344
1710911700	0.85	0.005	0.59	0.845	0.85	0.845	24967
1710825300	0.845	0.005	0.60	0.845	0.85	0.845	145800
1710738900	0.84	-0.005	-0.59	0.845	0.845	0.84	95529
1710479700	0.845	0.005	0.60	0.84	0.845	0.84	100247
1710393300	0.84	0	0.00	0.845	0.845	0.84	70469
1710306900	0.84	-0.005	-0.59	0.845	0.845	0.84	113276
1710220500	0.845	-0.005	-0.59	0.845	0.85	0.845	123658
1710134100	0.85	0	0.00	0.845	0.85	0.845	16311
1709874900	0.85	0	0.00	0.845	0.85	0.845	22610
1709788500	0.85	0.005	0.59	0.845	0.85	0.845	12214
1709702100	0.845	0	0.00	0.845	0.845	0.845	87633
1709615700	0.845	-0.025	-2.87	0.87	0.87	0.845	79396
1709529300	0.87	0.025	2.96	0.85	0.87	0.85	50433
1709270100	0.845	-0.005	-0.59	0.845	0.85	0.84	246312
1709183700	0.85	0	0.00	0.845	0.85	0.845	168019
1709097300	0.85	0.005	0.59	0.845	0.85	0.845	197709
1709010900	0.845	0	0.00	0.845	0.85	0.84	186272
1708924500	0.845	-0.01	-1.17	0.85	0.855	0.845	49152
1708665300	0.855	0.005	0.59	0.85	0.855	0.845	81775
1708578900	0.85	-0.035	-3.95	0.85	0.865	0.85	13041
1708492500	0.885	0.02	2.31	0.86	0.89	0.85	326337
1708406100	0.865	0	0.00	0.865	0.865	0.855	159236
1708319700	0.865	-0.025	-2.81	0.87	0.88	0.86	295991
1708060500	0.89	0.005	0.56	0.885	0.91	0.865	410497
1707974100	0.885	0.005	0.57	0.875	0.89	0.865	276706
1707887700	0.88	0.03	3.53	0.845	0.88	0.845	548691
1707801300	0.85	0.01	1.19	0.845	0.85	0.845	63238
1707714900	0.84	-0.005	-0.59	0.845	0.845	0.84	3878186
1707455700	0.845	-0.005	-0.59	0.85	0.855	0.845	189380
1707369300	0.85	-0.025	-2.86	0.875	0.875	0.85	383033
1707282900	0.875	-0.005	-0.57	0.88	0.885	0.87	168085
1707196500	0.88	-0.005	-0.56	0.885	0.895	0.88	229944
1707110100	0.885	-0.015	-1.67	0.9	0.905	0.88	73327
1706850900	0.9	0	0.00	0.9	0.905	0.875	218545
1706764500	0.9	0.015	1.69	0.88	0.905	0.865	495899
1706678100	0.885	0.03	3.51	0.865	0.89	0.86	513460
1706591700	0.855	0.005	0.59	0.845	0.86	0.845	264260
1706505300	0.85	0.005	0.59	0.845	0.855	0.845	41683
1706159700	0.845	0	0.00	0.85	0.86	0.845	124448
1706073300	0.845	0	0.00	0.845	0.88	0.845	553845
1705986900	0.845	0	0.00	0.84	0.86	0.84	759944
1705900500	0.845	0	0.00	0.84	0.85	0.84	237044
1705641300	0.845	0	0.00	0.85	0.85	0.84	453317
1705554900	0.845	0	0.00	0.845	0.85	0.845	187279
1705468500	0.845	0	0.00	0.845	0.85	0.845	60711
1705382100	0.845	0	0.00	0.85	0.85	0.845	68741

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