Australia markets close in 3 hours 32 minutes

Pact Group Holdings Ltd (PGH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.84000.0000 (0.00%)
As of 11:58AM AEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.84000.84200.84000.84000.84003,414
23 May 20240.84000.84250.84000.84000.840018,203
22 May 20240.84000.84250.84000.84000.840032,627
21 May 20240.84500.84500.84000.84000.840031,318
20 May 20240.84500.84500.84000.84000.84009,355
17 May 20240.84500.84500.84000.84000.840049,369
16 May 20240.84500.84750.84000.84500.845015,404
15 May 20240.84500.85000.84500.85000.850035,076
14 May 20240.84500.85000.84500.84500.845014,064
13 May 20240.84500.85000.84500.85000.850042,128
10 May 20240.85000.85000.84500.84500.845033,097
09 May 20240.84500.85000.84000.85000.850071,872
08 May 20240.84500.84500.84500.84500.845012,237
07 May 20240.85000.85000.84500.84500.845065,562
06 May 20240.84500.85000.84500.84500.8450151,141
03 May 20240.84500.85000.84500.84500.845022,451
02 May 20240.85000.85000.84500.85000.850010,597
01 May 20240.84500.85000.84500.85000.850061,422
30 Apr 20240.84500.85000.84500.84500.845026,719
29 Apr 20240.84500.85000.84500.85000.850035,988
26 Apr 20240.84500.85000.84500.85000.850034,050
24 Apr 20240.84500.85000.84500.84500.845048,699
23 Apr 20240.84500.85000.84500.84500.845026,416
22 Apr 20240.84500.85000.84500.84500.84507,687
19 Apr 20240.84500.85000.84500.85000.85003,285
18 Apr 20240.85000.85000.84500.84500.8450317
17 Apr 20240.84500.85000.84500.85000.85006,352
16 Apr 20240.84500.85000.84500.84500.84506,596
15 Apr 20240.84500.85000.84500.84500.84509,070
12 Apr 20240.84500.85000.84500.84500.845014,520
11 Apr 20240.84500.84500.84500.84500.845018,466
10 Apr 20240.84500.85000.84500.84500.845068,355
09 Apr 20240.84500.84500.84500.84500.845051,221
08 Apr 20240.84500.84750.84500.84500.845059,492
05 Apr 20240.84500.85000.84500.84500.845080,033
04 Apr 20240.84500.85000.84500.84500.845043,830
03 Apr 20240.84500.85000.84500.84500.845038,207
02 Apr 20240.85000.85000.84500.84500.845014,915
28 Mar 20240.85500.85500.84500.85500.855029,038
27 Mar 20240.84500.85500.84500.85500.8550327,628
26 Mar 20240.84500.84750.84500.84500.845069,552
25 Mar 20240.84500.85000.84500.84500.845046,833
22 Mar 20240.85000.85000.84500.84500.845017,464
21 Mar 20240.85000.85000.84500.85000.850015,344
20 Mar 20240.84500.85000.84500.85000.850024,967
19 Mar 20240.84500.85000.84500.84500.8450145,800
18 Mar 20240.84500.84500.84000.84000.840095,529
15 Mar 20240.84000.84500.84000.84000.8400100,247
14 Mar 20240.84500.84500.84000.84000.840070,469
13 Mar 20240.84500.84500.84000.84500.8450113,276
12 Mar 20240.84500.85000.84500.84500.8450123,658
11 Mar 20240.84500.85000.84500.84500.845016,311
08 Mar 20240.84500.85000.84500.84500.845022,610
07 Mar 20240.84500.85000.84500.84500.845012,214
06 Mar 20240.84500.84500.84500.84500.845087,633
05 Mar 20240.87000.87000.84500.84500.845079,396
04 Mar 20240.85000.87000.85000.87000.870050,433
01 Mar 20240.84500.85500.84000.85500.8550246,312
29 Feb 20240.84500.85500.84500.85500.8550168,019
28 Feb 20240.84500.85500.84500.85500.8550197,709
27 Feb 20240.84500.85000.84000.85000.8500186,272
26 Feb 20240.85000.85500.84500.84500.845049,152
23 Feb 20240.85000.85500.84500.85500.855081,775
22 Feb 20240.85000.87000.85000.87000.870013,041
21 Feb 20240.86000.89000.85000.88500.8850326,337
20 Feb 20240.86500.86500.85500.86500.8650159,236
19 Feb 20240.87000.88000.86000.87000.8700295,991
16 Feb 20240.88500.91000.86500.89000.8900410,497
15 Feb 20240.87500.89000.86500.89000.8900276,706
14 Feb 20240.84500.88000.84500.88000.8800548,691
13 Feb 20240.84500.85000.84500.84500.845063,238
12 Feb 20240.84500.84500.84000.84000.84003,878,186
09 Feb 20240.85000.85500.84500.84500.8450189,380
08 Feb 20240.87500.87500.85000.85000.8500383,033
07 Feb 20240.88000.88500.87000.88000.8800168,085
06 Feb 20240.88500.89500.88000.88000.8800229,944
05 Feb 20240.90000.90500.88000.88500.885073,327
02 Feb 20240.90000.90500.87500.90500.9050218,545
01 Feb 20240.88000.90500.86500.90500.9050495,899
31 Jan 20240.86500.89000.86000.88500.8850513,460
30 Jan 20240.84500.86000.84500.85000.8500264,260
29 Jan 20240.84500.85500.84500.85000.850041,683
25 Jan 20240.85000.86000.84500.85000.8500162,102
24 Jan 20240.84500.88000.84500.84500.8450553,845
23 Jan 20240.84000.86000.84000.85000.8500759,944
22 Jan 20240.84000.85000.84000.84500.8450237,044
19 Jan 20240.85000.85000.84000.84000.8400453,317
18 Jan 20240.84500.85000.84000.84000.8400187,279
17 Jan 20240.84500.85000.84500.84500.845060,711
16 Jan 20240.85000.85000.84500.85000.850068,741
15 Jan 20240.85500.86000.85500.86000.860053,324
12 Jan 20240.85500.87500.85500.86500.8650107,153
11 Jan 20240.85500.87000.85000.86000.8600390,111
10 Jan 20240.89000.89000.86000.87000.870097,827
09 Jan 20240.89000.91000.87500.90000.9000556,159
08 Jan 20240.89000.90000.88000.90000.9000412,707
05 Jan 20240.87500.91000.87500.89500.8950574,315
04 Jan 20240.85500.87500.85500.87000.8700922,675
03 Jan 20240.85500.86500.85500.86500.8650377,815
02 Jan 20240.85500.86000.85000.86000.8600274,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...