Prospa Group Limited Historical Data - PGL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Prospa Group Limited (PGL)
Prospa Group Limited (PGL) Historical

Prospa Group Limited (PGL)

0.42

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.20481927711	0.415	0.425	0.415	18595	0.42013928	DE
4	0	0	0.42	0.425	0.415	53462	0.41822248	DE
12	0.05	13.5135135135	0.37	0.43	0.33	79898	0.41493404	DE
26	0.125	42.3728813559	0.295	0.43	0.27	65732	0.37869333	DE
52	-0.08	-16	0.5	0.5	0.27	55617	0.35760108	DE
156	-0.425	-50.2958579882	0.845	1.245	0.27	59812	0.68675247	DE
260	-4.08	-90.6666666667	4.5	5.09	0.27	92561	1.47786525	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.42	0	0.00	0.42	0.42	0.42	22822
1713852900	0.42	-0.005	-1.18	0.42	0.42	0.42	164
1713766500	0.425	0.005	1.19	0.42	0.425	0.42	10315
1713507300	0.42	0.005	1.20	0.415	0.42	0.415	51951
1713420900	0.415	0	0.00	0.415	0.415	0.415	7725
1713334500	0.415	-0.005	-1.19	0.415	0.415	0.415	103600
1713248100	0.42	0.005	1.20	0.42	0.42	0.42	101214
1713161700	0.415	0	0.00	0.415	0.415	0.415	4270
1712902500	0.415	0	0.00	0.415	0.415	0.415	100000
1712816100	0.415	0	0.00	0.415	0.415	0.415	0
1712729700	0.415	-0.005	-1.19	0.415	0.415	0.415	1102
1712643300	0.42	0.005	1.20	0.42	0.42	0.415	273298
1712553300	0.415	0	0.00	0.415	0.415	0.415	0
1712294100	0.415	-0.005	-1.19	0.415	0.415	0.415	97713
1712207700	0.42	0	0.00	0.42	0.42	0.415	25059
1712121300	0.42	0	0.00	0.42	0.42	0.42	8000
1712034900	0.42	0	0.00	0.425	0.425	0.415	35159
1711602900	0.42	0.005	1.20	0.42	0.42	0.42	13000
1711516500	0.415	-0.005	-1.19	0.415	0.415	0.415	15565
1711430100	0.42	0	0.00	0.42	0.42	0.42	14064
1711343700	0.42	0.005	1.20	0.415	0.42	0.415	62871
1711084500	0.415	0	0.00	0.415	0.42	0.415	74676
1710998100	0.415	0	0.00	0.415	0.415	0.415	25000
1710911700	0.415	0	0.00	0.415	0.415	0.415	156044
1710825300	0.415	-0.005	-1.19	0.415	0.415	0.415	20500
1710738900	0.42	0.005	1.20	0.415	0.42	0.415	17529
1710479700	0.415	0	0.00	0.415	0.415	0.415	22138
1710393300	0.415	0	0.00	0.415	0.415	0.415	34092
1710306900	0.415	-0.005	-1.19	0.415	0.415	0.415	3270
1710220500	0.42	0	0.00	0.42	0.42	0.42	0
1710134100	0.42	0.0100001	2.44	0.415	0.425	0.415	58710
1709874900	0.4099999	0	0.00	0.415	0.415	0.4099999	4000
1709788500	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	194559
1709702100	0.42	0.005	1.20	0.415	0.42	0.4099999	26612
1709615700	0.415	0.0050001	1.22	0.42	0.42	0.415	72000
1709529300	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	183360
1709270100	0.415	0	0.00	0.42	0.42	0.415	111030
1709183700	0.415	-0.005	-1.19	0.42	0.42	0.415	85434
1709097300	0.42	-0.005	-1.18	0.425	0.425	0.4099999	489888
1709010900	0.425	0.05	13.33	0.42	0.43	0.4	1328619
1708924500	0.375	0.025	7.14	0.375	0.375	0.375	6
1708665300	0.35	0.0050001	1.45	0.35	0.35	0.35	5076
1708578900	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	882
1708492500	0.34	-0.025	-6.85	0.365	0.365	0.33	87433
1708406100	0.365	-0.01	-2.67	0.37	0.37	0.365	18051
1708319700	0.375	0.045	13.64	0.335	0.38	0.335	105061
1708060500	0.33	0	0.00	0.335	0.335	0.33	10000
1707974100	0.33	0	0.00	0.33	0.33	0.33	0
1707887700	0.33	0	0.00	0.33	0.33	0.33	0
1707801300	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	137
1707714900	0.3449999	-0.015	-4.17	0.3449999	0.3449999	0.3449999	1531
1707455700	0.36	0	0.00	0.3449999	0.36	0.34	2496
1707369300	0.36	0.02	5.88	0.34	0.36	0.34	27755
1707282900	0.34	0	0.00	0.34	0.34	0.34	0
1707196500	0.34	0	0.00	0.34	0.34	0.34	2500
1707110100	0.34	0	0.00	0.34	0.34	0.34	25305
1706850900	0.34	-0.03	-8.11	0.34	0.34	0.335	13105
1706764500	0.37	-0.0025	-0.67	0.37	0.37	0.37	5
1706678100	0.3725	0.0225	6.43	0.35	0.3725	0.33	20681
1706591700	0.35	-0.05	-12.50	0.4	0.4	0.35	140744
1706505300	0.4	0.005	1.27	0.395	0.4099999	0.395	37690
1706159700	0.395	0.005	1.28	0.39	0.395	0.39	3061

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