Pioneer Credit Limited Historical Data - PNC | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Pioneer Credit Limited (PNC)
Pioneer Credit Limited (PNC) Historical

Pioneer Credit Limited (PNC)

0.465

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.465	0.465	0.45	413708	0.4510019	DE
4	0	0	0.465	0.48	0.45	170515	0.4567831	DE
12	0.065	16.25	0.4	0.48	0.36	144165	0.42608641	DE
26	0.14	43.0769230769	0.325	0.48	0.325	96096	0.41408037	DE
52	0.08	20.7792207792	0.385	0.48	0.295	87205	0.38270065	DE
156	-0.18	-27.9069767442	0.645	0.71	0.25	92135	0.432136	DE
260	-2.195	-82.5187969925	2.66	2.88	0.195	167427	0.66785049	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.465	0	0.00	0.45	0.465	0.45	199806
1713852900	0.465	0.005	1.09	0.45	0.465	0.45	291905
1713766500	0.46	0	0.00	0.45	0.46	0.45	192699
1713507300	0.46	0.01	2.22	0.45	0.46	0.45	6743
1713420900	0.45	0	0.00	0.45	0.45	0.45	250
1713334500	0.45	-0.015	-3.23	0.465	0.465	0.45	1863646
1713248100	0.465	-0.0025	-0.53	0.465	0.465	0.465	5203
1713161700	0.4675	-0.0125	-2.60	0.47	0.47	0.4675	60174
1712902500	0.48	0.02	4.35	0.455	0.48	0.455	86096
1712816100	0.46	0	0.00	0.455	0.46	0.455	11865
1712729700	0.46	-0.02	-4.17	0.465	0.465	0.46	183657
1712643300	0.48	0.01	2.13	0.48	0.48	0.47	23540
1712553300	0.47	0	0.00	0.47	0.47	0.47	0
1712294100	0.47	0	0.00	0.47	0.47	0.47	19731
1712207700	0.47	0	0.00	0.46	0.47	0.45	75462
1712121300	0.47	0	0.00	0.465	0.47	0.46	39277
1712034900	0.47	0.005	1.08	0.46	0.47	0.45	86606
1711602900	0.465	-0.005	-1.06	0.465	0.47	0.4625	96954
1711516500	0.47	0.005	1.08	0.46	0.47	0.46	205044
1711430100	0.465	0.005	1.09	0.465	0.465	0.46	33541
1711343700	0.46	0.01	2.22	0.455	0.46	0.45	243113
1711084500	0.45	0.03	7.14	0.445	0.455	0.425	499848
1710998100	0.42	0	0.00	0.42	0.42	0.42	0
1710911700	0.42	0.005	1.20	0.42	0.425	0.4099999	14677
1710825300	0.415	-0.005	-1.19	0.405	0.42	0.4	77224
1710738900	0.42	0.02	5.00	0.42	0.43	0.4074999	174169
1710479700	0.4	-0.01	-2.44	0.405	0.405	0.4	127860
1710393300	0.4099999	0.0149999	3.80	0.395	0.4099999	0.395	230000
1710306900	0.395	0.005	1.28	0.385	0.395	0.37	493354
1710220500	0.39	0.015	4.00	0.39	0.39	0.39	100000
1710134100	0.375	0	0.00	0.375	0.375	0.375	0
1709874900	0.375	-0.025	-6.25	0.38	0.38	0.375	25090
1709788500	0.4	0.015	3.90	0.39	0.4	0.39	78686
1709702100	0.385	-0.005	-1.28	0.385	0.385	0.385	71206
1709615700	0.39	0.015	4.00	0.38	0.39	0.38	159052
1709529300	0.375	0	0.00	0.375	0.375	0.375	18610
1709270100	0.375	0	0.00	0.39	0.3975	0.375	343276
1709183700	0.375	-0.015	-3.85	0.38	0.38	0.375	49169
1709097300	0.39	-0.01	-2.50	0.385	0.39	0.385	16733
1709010900	0.4	-0.01	-2.44	0.42	0.43	0.37	570123
1708924500	0.4099999	0.0449999	12.33	0.365	0.4099999	0.365	83704
1708665300	0.365	-0.005	-1.35	0.3725	0.375	0.36	53136
1708578900	0.37	0	0.00	0.37	0.37	0.37	0
1708492500	0.37	0	0.00	0.37	0.37	0.37	71363
1708406100	0.37	-0.02	-5.13	0.39	0.4	0.37	201490
1708319700	0.39	0.005	1.30	0.39	0.39	0.39	16360
1708060500	0.385	0	0.00	0.385	0.385	0.385	0
1707974100	0.385	0.015	4.05	0.38	0.39	0.38	186972
1707887700	0.37	-0.015	-3.90	0.385	0.385	0.37	12562
1707801300	0.385	0	0.00	0.385	0.385	0.385	0
1707714900	0.385	0	0.00	0.385	0.385	0.385	0
1707455700	0.385	0	0.00	0.385	0.385	0.385	0
1707369300	0.385	0.005	1.32	0.38	0.385	0.37	21021
1707282900	0.38	-0.005	-1.30	0.38	0.38	0.38	26015
1707196500	0.385	0.01	2.67	0.375	0.385	0.375	34970
1707110100	0.375	-0.01	-2.60	0.385	0.385	0.375	53694
1706850900	0.385	-0.01	-2.53	0.385	0.385	0.375	28412
1706764500	0.395	-0.0025	-0.63	0.39	0.395	0.39	15709
1706678100	0.3975	-0.0025	-0.63	0.4	0.4	0.3975	41359
1706591700	0.4	0	0.00	0.4	0.4	0.4	0
1706505300	0.4	0.01	2.56	0.4099999	0.4099999	0.4	14878
1706159700	0.39	-0.015	-3.70	0.4099999	0.4099999	0.39	56753

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