Prestal Holdings Ltd Historical Data - PTL | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Prestal Holdings Ltd (PTL)
Prestal Holdings Ltd (PTL) Historical

Prestal Holdings Ltd (PTL)

0.325

-0.005

(-1.52%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	3.1746031746	0.315	0.335	0.315	34368	0.32460132	DE
4	-0.005	-1.51515151515	0.33	0.335	0.31	114468	0.31962449	DE
12	-0.065	-16.6666666667	0.39	0.46	0.31	125343	0.37126475	DE
26	-0.07	-17.7215189873	0.395	0.46	0.31	117502	0.3841158	DE
52	-0.0125	-3.7037037037	0.3375	0.46	0.31	124987	0.37956732	DE
156	-0.085	-20.7317073171	0.41	0.49	0.31	106916	0.39050747	DE
260	0.02	6.55737704918	0.305	0.495	0.28	121449	0.39184664	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.33	0.01	3.13	0.33	0.33	0.33	2135
1713766500	0.32	0	0.00	0.32	0.32	0.32	8071
1713507300	0.32	-0.01	-3.03	0.3275	0.335	0.32	66278
1713420900	0.33	0	0.00	0.33	0.33	0.33	60642
1713334500	0.33	0.005	1.54	0.33	0.33	0.33	5
1713248100	0.325	0.005	1.56	0.315	0.33	0.315	36846
1713161700	0.32	-0.01	-3.03	0.33	0.33	0.315	340584
1712902500	0.33	0.01	3.13	0.33	0.33	0.33	15151
1712816100	0.32	0	0.00	0.33	0.33	0.32	35587
1712726100	0.32	0	0.00	0.32	0.32	0.32	0
1712639700	0.32	0	0.00	0.32	0.32	0.32	0
1712553300	0.32	0	0.00	0.32	0.32	0.32	0
1712294100	0.32	0	0.00	0.315	0.32	0.315	38600
1712207700	0.32	0	0.00	0.32	0.32	0.32	16765
1712121300	0.32	0.005	1.59	0.31	0.32	0.31	376233
1712034900	0.315	-0.005	-1.56	0.32	0.32	0.315	353596
1711602900	0.32	-0.005	-1.54	0.33	0.33	0.32	418302
1711516500	0.325	-0.005	-1.52	0.33	0.33	0.325	27556
1711430100	0.33	0	0.00	0.33	0.33	0.33	25
1711343700	0.33	-0.01	-2.94	0.34	0.34	0.33	98521
1711084500	0.34	0.015	4.62	0.32	0.34	0.32	139120
1710998100	0.325	0	0.00	0.32	0.325	0.32	37869
1710911700	0.325	-0.01	-2.99	0.335	0.335	0.325	120788
1710825300	0.335	-0.005	-1.47	0.34	0.34	0.335	14748
1710738900	0.34	0	0.00	0.34	0.34	0.33	6195
1710479700	0.34	0	0.00	0.33	0.34	0.33	7452
1710393300	0.34	0	0.00	0.34	0.34	0.34	10028
1710306900	0.34	0.01	3.03	0.33	0.34	0.33	46482
1710220500	0.33	-0.005	-1.49	0.335	0.34	0.33	111929
1710134100	0.335	-0.005	-1.47	0.34	0.35	0.32	282735
1709874900	0.34	-0.005	-1.45	0.35	0.35	0.34	18080
1709788500	0.3449999	-0.02	-5.48	0.36	0.36	0.3449999	5928
1709702100	0.365	0.015	4.29	0.36	0.365	0.355	607662
1709615700	0.35	0	0.00	0.35	0.355	0.3449999	390336
1709529300	0.35	-0.01	-2.78	0.36	0.365	0.35	117253
1709270100	0.36	-0.08	-18.18	0.4099999	0.4099999	0.355	75842
1709183700	0.44	0.005	1.15	0.43	0.46	0.43	797395
1709097300	0.435	0.01	2.35	0.435	0.435	0.43	503194
1709010900	0.425	0.005	1.19	0.425	0.435	0.42	439878
1708924500	0.42	0.03	7.69	0.39	0.42	0.39	216517
1708665300	0.39	0	0.00	0.39	0.39	0.39	54262
1708578900	0.39	0	0.00	0.39	0.39	0.39	223225
1708492500	0.39	0	0.00	0.39	0.39	0.39	10300
1708406100	0.39	-0.005	-1.27	0.39	0.39	0.39	6
1708319700	0.395	-0.005	-1.25	0.395	0.395	0.395	10565
1708060500	0.4	0.005	1.27	0.4	0.4	0.4	8
1707974100	0.395	0	0.00	0.395	0.395	0.395	5524
1707887700	0.395	0	0.00	0.39	0.395	0.39	4449
1707801300	0.395	0.005	1.28	0.39	0.395	0.39	73692
1707714900	0.39	-0.0025	-0.64	0.39	0.39	0.39	73590
1707455700	0.3925	0.0025	0.64	0.39	0.395	0.39	49142
1707369300	0.39	0	0.00	0.39	0.39	0.39	173648
1707282900	0.39	-0.005	-1.27	0.39	0.39	0.39	771
1707196500	0.395	0	0.00	0.395	0.395	0.395	2000
1707110100	0.395	0	0.00	0.395	0.395	0.39	172563
1706850900	0.395	0.005	1.28	0.395	0.395	0.395	44000
1706764500	0.39	0	0.00	0.3925	0.395	0.39	57539
1706678100	0.39	0	0.00	0.395	0.4	0.39	79670
1706591700	0.39	0	0.00	0.39	0.39	0.39	104798
1706505300	0.39	-0.01	-2.50	0.39	0.39	0.39	24699
1706159700	0.4	0	0.00	0.4	0.4	0.4	0
1706073300	0.4	0.005	1.27	0.3975	0.4	0.3975	2510

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