Canada markets closed

Pact Group Holdings Ltd (PGH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.8500+0.0050 (+0.59%)
At close: 04:10PM AEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.84500.85000.84500.85000.850034,050
Apr 24, 20240.84500.85000.84500.84500.845048,699
Apr 23, 20240.84500.85000.84500.84500.845026,416
Apr 22, 20240.84500.85000.84500.84500.84507,687
Apr 19, 20240.84500.85000.84500.85000.85003,285
Apr 18, 20240.85000.85000.84500.84500.8450317
Apr 17, 20240.84500.85000.84500.85000.85006,352
Apr 16, 20240.84500.85000.84500.84500.84506,596
Apr 15, 20240.84500.85000.84500.84500.84509,070
Apr 12, 20240.84500.85000.84500.84500.845014,520
Apr 11, 20240.84500.84500.84500.84500.845018,466
Apr 10, 20240.84500.85000.84500.84500.845068,355
Apr 09, 20240.84500.84500.84500.84500.845051,221
Apr 08, 20240.84500.84750.84500.84500.845059,492
Apr 05, 20240.84500.85000.84500.84500.845080,033
Apr 04, 20240.84500.85000.84500.84500.845043,830
Apr 03, 20240.84500.85000.84500.84500.845038,207
Apr 02, 20240.85000.85000.84500.84500.845014,915
Mar 28, 20240.85500.85500.84500.85500.855029,038
Mar 27, 20240.84500.85500.84500.85500.8550327,628
Mar 26, 20240.84500.84750.84500.84500.845069,552
Mar 25, 20240.84500.85000.84500.84500.845046,833
Mar 22, 20240.85000.85000.84500.84500.845017,464
Mar 21, 20240.85000.85000.84500.85000.850015,344
Mar 20, 20240.84500.85000.84500.85000.850024,967
Mar 19, 20240.84500.85000.84500.84500.8450145,800
Mar 18, 20240.84500.84500.84000.84000.840095,529
Mar 15, 20240.84000.84500.84000.84000.8400100,247
Mar 14, 20240.84500.84500.84000.84000.840070,469
Mar 13, 20240.84500.84500.84000.84500.8450113,276
Mar 12, 20240.84500.85000.84500.84500.8450123,658
Mar 11, 20240.84500.85000.84500.84500.845016,311
Mar 08, 20240.84500.85000.84500.84500.845022,610
Mar 07, 20240.84500.85000.84500.84500.845012,214
Mar 06, 20240.84500.84500.84500.84500.845087,633
Mar 05, 20240.87000.87000.84500.84500.845079,396
Mar 04, 20240.85000.87000.85000.87000.870050,433
Mar 01, 20240.84500.85500.84000.85500.8550246,312
Feb 29, 20240.84500.85500.84500.85500.8550168,019
Feb 28, 20240.84500.85500.84500.85500.8550197,709
Feb 27, 20240.84500.85000.84000.85000.8500186,272
Feb 26, 20240.85000.85500.84500.84500.845049,152
Feb 23, 20240.85000.85500.84500.85500.855081,775
Feb 22, 20240.85000.87000.85000.87000.870013,041
Feb 21, 20240.86000.89000.85000.88500.8850326,337
Feb 20, 20240.86500.86500.85500.86500.8650159,236
Feb 19, 20240.87000.88000.86000.87000.8700295,991
Feb 16, 20240.88500.91000.86500.89000.8900410,497
Feb 15, 20240.87500.89000.86500.89000.8900276,706
Feb 14, 20240.84500.88000.84500.88000.8800548,691
Feb 13, 20240.84500.85000.84500.84500.845063,238
Feb 12, 20240.84500.84500.84000.84000.84003,878,186
Feb 09, 20240.85000.85500.84500.84500.8450189,380
Feb 08, 20240.87500.87500.85000.85000.8500383,033
Feb 07, 20240.88000.88500.87000.88000.8800168,085
Feb 06, 20240.88500.89500.88000.88000.8800229,944
Feb 05, 20240.90000.90500.88000.88500.885073,327
Feb 02, 20240.90000.90500.87500.90500.9050218,545
Feb 01, 20240.88000.90500.86500.90500.9050495,899
Jan 31, 20240.86500.89000.86000.88500.8850513,460
Jan 30, 20240.84500.86000.84500.85000.8500264,260
Jan 29, 20240.84500.85500.84500.85000.850041,683
Jan 25, 20240.85000.86000.84500.85000.8500162,102
Jan 24, 20240.84500.88000.84500.84500.8450553,845
Jan 23, 20240.84000.86000.84000.85000.8500759,944
Jan 22, 20240.84000.85000.84000.84500.8450237,044
Jan 19, 20240.85000.85000.84000.84000.8400453,317
Jan 18, 20240.84500.85000.84000.84000.8400187,279
Jan 17, 20240.84500.85000.84500.84500.845060,711
Jan 16, 20240.85000.85000.84500.85000.850068,741
Jan 15, 20240.85500.86000.85500.86000.860053,324
Jan 12, 20240.85500.87500.85500.86500.8650107,153
Jan 11, 20240.85500.87000.85000.86000.8600390,111
Jan 10, 20240.89000.89000.86000.87000.870097,827
Jan 09, 20240.89000.91000.87500.90000.9000556,159
Jan 08, 20240.89000.90000.88000.90000.9000412,707
Jan 05, 20240.87500.91000.87500.89500.8950574,315
Jan 04, 20240.85500.87500.85500.87000.8700922,675
Jan 03, 20240.85500.86500.85500.86500.8650377,815
Jan 02, 20240.85500.86000.85000.86000.8600274,479
Dec 29, 20230.85000.86000.85000.85500.8550382,914
Dec 28, 20230.85000.85500.85000.85500.8550539,539
Dec 27, 20230.84500.85500.84500.85500.8550439,821
Dec 22, 20230.84000.85000.84000.85000.8500558,637
Dec 21, 20230.84500.84500.84000.84500.8450799,327
Dec 20, 20230.84000.84500.84000.84000.84004,370,659
Dec 19, 20230.84000.84500.84000.84000.840015,220,255
Dec 18, 20230.84000.84500.84000.84000.84001,065,042
Dec 15, 20230.84000.84500.84000.84000.84004,444,338
Dec 14, 20230.84000.84500.84000.84000.8400971,429
Dec 13, 20230.84000.84500.84000.84000.84001,534,869
Dec 12, 20230.84000.84500.84000.84000.840013,973,751
Dec 11, 20230.84000.84250.84000.84000.840011,665,678
Dec 08, 20230.69000.69000.68500.68500.6850311,253
Dec 07, 20230.68500.69000.68500.68500.6850849,256
Dec 06, 20230.68500.69000.68000.68000.68009,353,958
Dec 05, 20230.69000.69000.68500.68500.685032,077
Dec 04, 20230.69500.69500.68500.69000.6900640,025
Dec 01, 20230.68500.69500.68000.69000.6900246,569
Nov 30, 20230.69000.69000.68000.68500.68501,090,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...