Petratherm Historical Data - PTR

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Petratherm Ltd PTR Australian Stock Exchange Ordinary Share AU000000PTR5
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 0.038 0.00 0.00 0.00 0.038 13:00:11
more quote information »

PTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0360.0380.0350.03723284,5090.0025.56%
1 Month0.0370.0390.0350.036838172,3340.0012.7%
3 Months0.0370.0440.0340.038379139,1740.0012.7%
6 Months0.0320.0440.030.037125135,3000.00618.75%
1 Year0.0340.0440.030.036798123,2210.00411.76%
3 Years0.0270.0450.010.038817165,0650.01140.74%
5 Years0.0040.0450.0010.008847722,3190.034850.0%

PTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.038 0.002 5.56% 0.038 0.038 0.038 700,000
Dec 05 2019 0.036 0.00 0.0% 0.036 0.036 0.036 30,080
Dec 04 2019 0.036 0.00 0.0% 0.036 0.036 0.036 125,000
Dec 03 2019 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Dec 02 2019 0.036 0.00 0.0% 0.036 0.036 0.035 282,955
Nov 29 2019 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Nov 28 2019 0.036 -0.003 -7.69% 0.036 0.036 0.036 2,100
Nov 27 2019 0.039 0.001 2.63% 0.038 0.039 0.038 20,415
Nov 26 2019 0.038 0.002 5.56% 0.038 0.038 0.037 285,105
Nov 25 2019 0.036 0.001 2.86% 0.036 0.036 0.036 98,340
Nov 22 2019 0.035 -0.001 -2.78% 0.035 0.035 0.035 340,000
Nov 21 2019 0.036 -0.003 -7.69% 0.036 0.036 0.036 51,491
Nov 20 2019 0.039 0.00 0.0% 0.039 0.039 0.039 0.00
Nov 19 2019 0.039 0.00 0.0% 0.039 0.039 0.039 0.00
Nov 18 2019 0.039 0.00 0.0% 0.039 0.039 0.039 0.00
Nov 15 2019 0.039 0.003 8.33% 0.039 0.039 0.039 14,000
Nov 14 2019 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Nov 13 2019 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Nov 12 2019 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Nov 11 2019 0.036 -0.001 -2.7% 0.037 0.037 0.036 118,520
Your Recent History
ASX
PTR
Petratherm
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 05:53:12