Pureprofile Ltd Historical Data - PPL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Pureprofile Ltd (PPL)
Pureprofile Ltd (PPL) Historical

Pureprofile Ltd (PPL)

0.02

-0.001

(-4.76%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-13.0434782609	0.023	0.023	0.02	996142	0.02149761	DE
4	-0.004	-16.6666666667	0.024	0.024	0.02	601522	0.0222646	DE
12	-0.006	-23.0769230769	0.026	0.028	0.02	644193	0.02487717	DE
26	-0.007	-25.9259259259	0.027	0.031	0.02	760465	0.02555228	DE
52	-0.007	-25.9259259259	0.027	0.033	0.02	709782	0.02709342	DE
156	-0.006	-23.0769230769	0.026	0.088	0.02	1985841	0.04250429	DE
260	0.001	5.26315789474	0.019	0.088	0.003	2451373	0.0347879	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.021	-0.001	-4.55	0.021	0.021	0.021	13700
1713507300	0.022	0.001	4.76	0.022	0.022	0.022	650000
1713420900	0.021	0	0.00	0.021	0.021	0.021	0
1713334500	0.021	-0.001	-4.55	0.021	0.022	0.021	1501369
1713248100	0.022	-0.001	-4.35	0.023	0.023	0.022	837056
1713161700	0.023	0	0.00	0.023	0.023	0.023	0
1712902500	0.023	-0.001	-4.17	0.023	0.023	0.023	13160
1712816100	0.024	0	0.00	0.024	0.024	0.024	0
1712729700	0.024	0	0.00	0.024	0.024	0.024	0
1712643300	0.024	0.001	4.35	0.024	0.024	0.024	66183
1712553300	0.023	0	0.00	0.023	0.023	0.023	0
1712294100	0.023	0	0.00	0.023	0.023	0.023	0
1712207700	0.023	0	0.00	0.023	0.023	0.021	2333259
1712121300	0.023	0	0.00	0.023	0.023	0.023	14925
1712034900	0.023	0	0.00	0.024	0.024	0.023	42813
1711602900	0.023	0	0.00	0.023	0.023	0.023	0
1711516500	0.023	0	0.00	0.023	0.023	0.023	126829
1711430100	0.023	0	0.00	0.023	0.023	0.023	0
1711343700	0.023	-0.001	-4.17	0.024	0.024	0.023	429622
1711084500	0.024	0	0.00	0.0235	0.024	0.0235	319204
1710998100	0.024	-0.002	-7.69	0.025	0.025	0.02	3840164
1710911700	0.026	0	0.00	0.026	0.026	0.026	567307
1710825300	0.026	0.001	4.00	0.026	0.026	0.026	32692
1710738900	0.025	-0.001	-3.85	0.025	0.025	0.024	1142729
1710479700	0.026	-0.001	-3.70	0.026	0.026	0.026	1324300
1710393300	0.027	0.001	3.85	0.027	0.027	0.027	1000000
1710306900	0.026	-0.0005	-1.89	0.027	0.027	0.026	249156
1710220500	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1710134100	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1709874900	0.0265	-0.0015	-5.36	0.027	0.028	0.0265	975904
1709788500	0.028	0	0.00	0.028	0.028	0.027	76411
1709702100	0.028	0.002	7.69	0.026	0.028	0.026	409593
1709615700	0.026	0	0.00	0.026	0.026	0.026	0
1709529300	0.026	0	0.00	0.026	0.026	0.026	44608
1709270100	0.026	0	0.00	0.026	0.026	0.026	16637
1709183700	0.026	0	0.00	0.026	0.026	0.026	0
1709097300	0.026	-0.001	-3.70	0.026	0.026	0.025	272326
1709010900	0.027	0	0.00	0.027	0.027	0.027	58952
1708924500	0.027	0	0.00	0.027	0.027	0.027	0
1708665300	0.027	0.001	3.85	0.026	0.027	0.025	891297
1708578900	0.026	0	0.00	0.026	0.026	0.026	0
1708492500	0.026	0	0.00	0.026	0.026	0.026	161360
1708406100	0.026	0.001	4.00	0.026	0.026	0.026	362928
1708319700	0.025	0	0.00	0.025	0.025	0.025	69000
1708060500	0.025	0	0.00	0.026	0.026	0.025	47999
1707974100	0.025	-0.001	-3.85	0.025	0.028	0.025	2013155
1707887700	0.026	0	0.00	0.026	0.026	0.025	348567
1707801300	0.026	0	0.00	0.026	0.026	0.026	59153
1707714900	0.026	-0.001	-3.70	0.026	0.026	0.026	151500
1707455700	0.027	0.001	3.85	0.027	0.027	0.027	40100
1707369300	0.026	0	0.00	0.026	0.026	0.026	0
1707282900	0.026	0.001	4.00	0.026	0.027	0.026	2990843
1707196500	0.025	0	0.00	0.0254999	0.0254999	0.025	74292
1707110100	0.025	-0.002	-7.41	0.025	0.025	0.025	431835
1706850900	0.027	0.001	3.85	0.027	0.027	0.027	14000
1706764500	0.026	0	0.00	0.026	0.026	0.026	462371
1706678100	0.026	0	0.00	0.027	0.027	0.025	1091281
1706591700	0.026	0	0.00	0.026	0.026	0.026	1895404
1706505300	0.026	-0.001	-3.70	0.026	0.026	0.026	250000
1706159700	0.027	0	0.00	0.027	0.027	0.027	463259
1706073300	0.027	0.001	3.85	0.027	0.027	0.027	56500
1705986900	0.026	0	0.00	0.026	0.026	0.026	1031158

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