Petratherm Ltd Historical Data - PTR | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Petratherm Ltd (PTR)
Petratherm Ltd (PTR) Historical

Petratherm Ltd (PTR)

0.025

0.00

( 0.00% )

Updated: 20:30:48

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	13.6363636364	0.022	0.026	0.022	78300	0.02515495	DE
4	0.005	25	0.02	0.031	0.019	230237	0.02519926	DE
12	-0.003	-10.7142857143	0.028	0.031	0.017	191993	0.02379087	DE
26	-0.028	-52.8301886792	0.053	0.058	0.017	231634	0.03669551	DE
52	-0.052	-67.5324675325	0.077	0.088	0.017	209962	0.05475859	DE
156	-0.068	-73.1182795699	0.093	0.195	0.017	489737	0.09827771	DE
260	-0.012	-32.4324324324	0.037	0.24	0.017	381917	0.09904586	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.025	0	0.00	0.025	0.025	0.025	0
1713248100	0.025	0	0.00	0.025	0.025	0.025	77000
1713161700	0.025	-0.001	-3.85	0.026	0.026	0.025	77999
1712902500	0.026	0.002	8.33	0.025	0.026	0.025	103365
1712816100	0.024	0	0.00	0.024	0.024	0.024	0
1712729700	0.024	0.002	9.09	0.022	0.024	0.022	54835
1712643300	0.022	-0.003	-12.00	0.022	0.022	0.022	25000
1712553300	0.025	0	0.00	0.025	0.025	0.025	0
1712294100	0.025	0	0.00	0.025	0.025	0.025	30527
1712207700	0.025	0.001	4.17	0.025	0.025	0.025	15000
1712121300	0.024	0	0.00	0.024	0.024	0.024	0
1712034900	0.024	-0.007	-22.58	0.024	0.024	0.024	145250
1711602900	0.031	0	0.00	0.03	0.031	0.03	379484
1711516500	0.031	0.009	40.91	0.023	0.031	0.023	567267
1711430100	0.022	0.003	15.79	0.022	0.022	0.022	30000
1711343700	0.019	0	0.00	0.019	0.019	0.019	0
1711084500	0.019	-0.004	-17.39	0.023	0.023	0.019	461919
1710998100	0.023	0.003	15.00	0.02	0.023	0.02	1025433
1710911700	0.02	0	0.00	0.02	0.02	0.02	0
1710825300	0.02	0	0.00	0.02	0.02	0.02	0
1710738900	0.02	0	0.00	0.02	0.02	0.02	9502
1710479700	0.02	0	0.00	0.02	0.02	0.02	12360
1710393300	0.02	0.003	17.65	0.02	0.02	0.02	2100
1710306900	0.017	-0.002	-10.53	0.017	0.017	0.017	160050
1710220500	0.019	0	0.00	0.019	0.019	0.019	0
1710134100	0.019	0.001	5.56	0.019	0.019	0.019	16634
1709874900	0.018	-0.002	-10.00	0.017	0.018	0.017	245020
1709788500	0.02	0	0.00	0.02	0.02	0.02	0
1709702100	0.02	0	0.00	0.019	0.02	0.018	125344
1709615700	0.02	-0.003	-13.04	0.023	0.023	0.02	440847
1709529300	0.023	0.003	15.00	0.023	0.023	0.023	310739
1709270100	0.02	-0.002	-9.09	0.023	0.023	0.02	95410
1709183700	0.022	0	0.00	0.022	0.023	0.022	313589
1709097300	0.022	0	0.00	0.022	0.022	0.022	0
1709010900	0.022	0	0.00	0.022	0.023	0.021	379662
1708924500	0.022	-0.007	-24.14	0.025	0.025	0.022	630702
1708665300	0.029	0	0.00	0.029	0.029	0.029	0
1708578900	0.029	0.001	3.57	0.029	0.029	0.029	100000
1708492500	0.028	0.001	3.70	0.028	0.028	0.028	70894
1708406100	0.027	0.002	8.00	0.027	0.027	0.027	37500
1708319700	0.025	0.001	4.17	0.024	0.025	0.024	10481
1708060500	0.024	-0.002	-7.69	0.025	0.025	0.024	274022
1707974100	0.026	0.001	4.00	0.026	0.026	0.026	10000
1707887700	0.025	0	0.00	0.025	0.025	0.025	0
1707801300	0.025	0.001	4.17	0.025	0.025	0.025	4975
1707714900	0.024	0	0.00	0.024	0.024	0.024	0
1707455700	0.024	-0.003	-11.11	0.027	0.027	0.024	241114
1707369300	0.027	0	0.00	0.027	0.027	0.027	75000
1707282900	0.027	0.001	3.85	0.027	0.027	0.027	20049
1707196500	0.026	0	0.00	0.028	0.029	0.026	583250
1707110100	0.026	0.002	8.33	0.025	0.026	0.025	151898
1706850900	0.024	0	0.00	0.024	0.024	0.024	232000
1706764500	0.024	0	0.00	0.024	0.024	0.024	0
1706678100	0.024	-0.001	-4.00	0.025	0.025	0.024	105827
1706591700	0.025	0	0.00	0.025	0.026	0.025	83982
1706505300	0.025	-0.005	-16.67	0.028	0.028	0.024	327695
1706159700	0.03	0	0.00	0.03	0.03	0.03	0
1706073300	0.03	0	0.00	0.03	0.03	0.03	0
1705986900	0.03	-0.001	-3.23	0.031	0.031	0.03	71519
1705900500	0.031	-0.001	-3.13	0.031	0.031	0.031	32290
1705641300	0.032	-0.001	-3.03	0.032	0.032	0.032	26544
1705554900	0.033	-0.001	-2.94	0.033	0.033	0.033	101952

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