Pact Group Holdings Ltd (PGH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8470

+0.0020

(+0.24%)

As of 01:19PM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.8450	0.8470	0.8450	0.8470	0.8470	20,048
23 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	26,416
22 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	7,687
19 Apr 2024	0.8450	0.8500	0.8450	0.8500	0.8500	3,285
18 Apr 2024	0.8500	0.8500	0.8450	0.8450	0.8450	317
17 Apr 2024	0.8450	0.8500	0.8450	0.8500	0.8500	6,352
16 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	6,596
15 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	9,070
12 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	14,520
11 Apr 2024	0.8450	0.8450	0.8450	0.8450	0.8450	18,466
10 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	68,355
09 Apr 2024	0.8450	0.8450	0.8450	0.8450	0.8450	51,221
08 Apr 2024	0.8450	0.8475	0.8450	0.8450	0.8450	59,492
05 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	80,033
04 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	43,830
03 Apr 2024	0.8450	0.8500	0.8450	0.8450	0.8450	38,207
02 Apr 2024	0.8500	0.8500	0.8450	0.8450	0.8450	14,915
28 Mar 2024	0.8550	0.8550	0.8450	0.8550	0.8550	29,038
27 Mar 2024	0.8450	0.8550	0.8450	0.8550	0.8550	327,628
26 Mar 2024	0.8450	0.8475	0.8450	0.8450	0.8450	69,552
25 Mar 2024	0.8450	0.8500	0.8450	0.8450	0.8450	46,833
22 Mar 2024	0.8500	0.8500	0.8450	0.8450	0.8450	17,464
21 Mar 2024	0.8500	0.8500	0.8450	0.8500	0.8500	15,344
20 Mar 2024	0.8450	0.8500	0.8450	0.8500	0.8500	24,967
19 Mar 2024	0.8450	0.8500	0.8450	0.8450	0.8450	145,800
18 Mar 2024	0.8450	0.8450	0.8400	0.8400	0.8400	95,529
15 Mar 2024	0.8400	0.8450	0.8400	0.8400	0.8400	100,247
14 Mar 2024	0.8450	0.8450	0.8400	0.8400	0.8400	70,469
13 Mar 2024	0.8450	0.8450	0.8400	0.8450	0.8450	113,276
12 Mar 2024	0.8450	0.8500	0.8450	0.8450	0.8450	123,658
11 Mar 2024	0.8450	0.8500	0.8450	0.8450	0.8450	16,311
08 Mar 2024	0.8450	0.8500	0.8450	0.8450	0.8450	22,610
07 Mar 2024	0.8450	0.8500	0.8450	0.8450	0.8450	12,214
06 Mar 2024	0.8450	0.8450	0.8450	0.8450	0.8450	87,633
05 Mar 2024	0.8700	0.8700	0.8450	0.8450	0.8450	79,396
04 Mar 2024	0.8500	0.8700	0.8500	0.8700	0.8700	50,433
01 Mar 2024	0.8450	0.8550	0.8400	0.8550	0.8550	246,312
29 Feb 2024	0.8450	0.8550	0.8450	0.8550	0.8550	168,019
28 Feb 2024	0.8450	0.8550	0.8450	0.8550	0.8550	197,709
27 Feb 2024	0.8450	0.8500	0.8400	0.8500	0.8500	186,272
26 Feb 2024	0.8500	0.8550	0.8450	0.8450	0.8450	49,152
23 Feb 2024	0.8500	0.8550	0.8450	0.8550	0.8550	81,775
22 Feb 2024	0.8500	0.8700	0.8500	0.8700	0.8700	13,041
21 Feb 2024	0.8600	0.8900	0.8500	0.8850	0.8850	326,337
20 Feb 2024	0.8650	0.8650	0.8550	0.8650	0.8650	159,236
19 Feb 2024	0.8700	0.8800	0.8600	0.8700	0.8700	295,991
16 Feb 2024	0.8850	0.9100	0.8650	0.8900	0.8900	410,497
15 Feb 2024	0.8750	0.8900	0.8650	0.8900	0.8900	276,706
14 Feb 2024	0.8450	0.8800	0.8450	0.8800	0.8800	548,691
13 Feb 2024	0.8450	0.8500	0.8450	0.8450	0.8450	63,238
12 Feb 2024	0.8450	0.8450	0.8400	0.8400	0.8400	3,878,186
09 Feb 2024	0.8500	0.8550	0.8450	0.8450	0.8450	189,380
08 Feb 2024	0.8750	0.8750	0.8500	0.8500	0.8500	383,033
07 Feb 2024	0.8800	0.8850	0.8700	0.8800	0.8800	168,085
06 Feb 2024	0.8850	0.8950	0.8800	0.8800	0.8800	229,944
05 Feb 2024	0.9000	0.9050	0.8800	0.8850	0.8850	73,327
02 Feb 2024	0.9000	0.9050	0.8750	0.9050	0.9050	218,545
01 Feb 2024	0.8800	0.9050	0.8650	0.9050	0.9050	495,899
31 Jan 2024	0.8650	0.8900	0.8600	0.8850	0.8850	513,460
30 Jan 2024	0.8450	0.8600	0.8450	0.8500	0.8500	264,260
29 Jan 2024	0.8450	0.8550	0.8450	0.8500	0.8500	41,683
25 Jan 2024	0.8500	0.8600	0.8450	0.8500	0.8500	162,102
24 Jan 2024	0.8450	0.8800	0.8450	0.8450	0.8450	553,845
23 Jan 2024	0.8400	0.8600	0.8400	0.8500	0.8500	759,944
22 Jan 2024	0.8400	0.8500	0.8400	0.8450	0.8450	237,044
19 Jan 2024	0.8500	0.8500	0.8400	0.8400	0.8400	453,317
18 Jan 2024	0.8450	0.8500	0.8400	0.8400	0.8400	187,279
17 Jan 2024	0.8450	0.8500	0.8450	0.8450	0.8450	60,711
16 Jan 2024	0.8500	0.8500	0.8450	0.8500	0.8500	68,741
15 Jan 2024	0.8550	0.8600	0.8550	0.8600	0.8600	53,324
12 Jan 2024	0.8550	0.8750	0.8550	0.8650	0.8650	107,153
11 Jan 2024	0.8550	0.8700	0.8500	0.8600	0.8600	390,111
10 Jan 2024	0.8900	0.8900	0.8600	0.8700	0.8700	97,827
09 Jan 2024	0.8900	0.9100	0.8750	0.9000	0.9000	556,159
08 Jan 2024	0.8900	0.9000	0.8800	0.9000	0.9000	412,707
05 Jan 2024	0.8750	0.9100	0.8750	0.8950	0.8950	574,315
04 Jan 2024	0.8550	0.8750	0.8550	0.8700	0.8700	922,675
03 Jan 2024	0.8550	0.8650	0.8550	0.8650	0.8650	377,815
02 Jan 2024	0.8550	0.8600	0.8500	0.8600	0.8600	274,479
29 Dec 2023	0.8500	0.8600	0.8500	0.8550	0.8550	382,914
28 Dec 2023	0.8500	0.8550	0.8500	0.8550	0.8550	539,539
27 Dec 2023	0.8450	0.8550	0.8450	0.8550	0.8550	439,821
22 Dec 2023	0.8400	0.8500	0.8400	0.8500	0.8500	558,637
21 Dec 2023	0.8450	0.8450	0.8400	0.8450	0.8450	799,327
20 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	4,370,659
19 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	15,220,255
18 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	1,065,042
15 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	4,444,338
14 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	971,429
13 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	1,534,869
12 Dec 2023	0.8400	0.8450	0.8400	0.8400	0.8400	13,973,751
11 Dec 2023	0.8400	0.8425	0.8400	0.8400	0.8400	11,665,678
08 Dec 2023	0.6900	0.6900	0.6850	0.6850	0.6850	311,253
07 Dec 2023	0.6850	0.6900	0.6850	0.6850	0.6850	849,256
06 Dec 2023	0.6850	0.6900	0.6800	0.6800	0.6800	9,353,958
05 Dec 2023	0.6900	0.6900	0.6850	0.6850	0.6850	32,077
04 Dec 2023	0.6950	0.6950	0.6850	0.6900	0.6900	640,025
01 Dec 2023	0.6850	0.6950	0.6800	0.6900	0.6900	246,569
30 Nov 2023	0.6900	0.6900	0.6800	0.6850	0.6850	1,090,346
29 Nov 2023	0.6950	0.7000	0.6850	0.6850	0.6850	333,686
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,956.10+18.20(+0.23%)

ASX 2007,701.50+18.00(+0.23%)

AUD/USD0.6517+0.0028(+0.44%)

OIL83.41+0.05(+0.06%)

GOLD2,337.50-4.60(-0.20%)

Bitcoin AUD102,357.04+123.34(+0.12%)

Pact Group Holdings Ltd (PGH.AX)

ALL ORDS
7,956.10
+18.20(+0.23%)

ASX 200
7,701.50
+18.00(+0.23%)

AUD/USD
0.6517
+0.0028(+0.44%)

OIL
83.41
+0.05(+0.06%)

GOLD
2,337.50
-4.60(-0.20%)

Bitcoin AUD
102,357.04
+123.34(+0.12%)