Australia markets close in 4 hours 28 minutes

Pacgold Limited (PGO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.12000.0000 (0.00%)
As of 10:06AM AEST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20240.12000.12000.12000.12000.120018,575
17 Sept 20240.09000.12000.09000.12000.1200531,906
16 Sept 20240.09100.09100.09000.09000.090085,021
13 Sept 20240.08000.09000.08000.09000.0900405,655
12 Sept 20240.08100.08300.08100.08200.082093,361
11 Sept 20240.08000.08100.07200.08000.0800148,320
10 Sept 20240.07800.07800.07700.07700.077088,076
09 Sept 20240.08000.08100.07000.08100.081096,079
06 Sept 20240.08400.08500.08000.08250.0825261,858
05 Sept 20240.08000.08000.08000.08000.0800320,012
04 Sept 20240.08500.08600.08500.08600.0860135,231
03 Sept 20240.08700.08700.08500.08500.0850207,269
02 Sept 20240.09100.09100.08800.08800.0880183,201
30 Aug 20240.09000.09500.09000.09500.0950133,422
29 Aug 20240.09100.09100.09100.09100.0910-
28 Aug 20240.09200.09200.08500.09100.0910242,487
27 Aug 20240.10000.10000.10000.10000.1000120,000
26 Aug 20240.10000.10000.10000.10000.100010,666
23 Aug 20240.10000.10000.10000.10000.1000-
22 Aug 20240.10000.10000.10000.10000.1000-
21 Aug 20240.10000.10000.10000.10000.10005,000
20 Aug 20240.10000.10000.10000.10000.100012,970
19 Aug 20240.10000.10000.10000.10000.100096,015
16 Aug 20240.09900.10000.09900.10000.10004,500
15 Aug 20240.10500.10500.10000.10000.1000751,267
14 Aug 20240.10500.10500.10500.10500.1050140,000
13 Aug 20240.10500.10500.10500.10500.1050-
12 Aug 20240.10500.10500.10500.10500.1050100
09 Aug 20240.11000.11000.10500.10500.1050462,719
08 Aug 20240.12000.12000.12000.12000.1200-
07 Aug 20240.12000.12000.12000.12000.120050,000
06 Aug 20240.13500.13500.13500.13500.1350-
05 Aug 20240.13500.13500.13500.13500.1350-
02 Aug 20240.13500.13500.13500.13500.135012,925
01 Aug 20240.13500.13500.13500.13500.1350-
31 July 20240.13500.13500.13500.13500.1350-
30 July 20240.13500.13500.13500.13500.1350-
29 July 20240.13500.13500.13500.13500.1350-
26 July 20240.13500.13500.13500.13500.13503,575
25 July 20240.13500.13500.13500.13500.1350-
24 July 20240.13500.13500.13500.13500.13504,500
23 July 20240.14000.14000.14000.14000.1400-
22 July 20240.14000.14000.14000.14000.140019,286
19 July 20240.14000.14000.14000.14000.1400-
18 July 20240.12000.14000.12000.14000.140051,164
17 July 20240.14000.14000.13000.13000.130054,000
16 July 20240.16500.16500.16500.16500.1650119
15 July 20240.16500.16500.16500.16500.165060
12 July 20240.17000.17000.17000.17000.170026,737
11 July 20240.14000.17500.14000.17500.1750176,202
10 July 20240.14000.14500.14000.14500.1450142,156
09 July 20240.13000.17000.11000.12000.1200531,906
08 July 20240.11500.13000.11500.13000.1300141,603
05 July 20240.10500.10500.10500.10500.1050-
04 July 20240.10500.10500.09200.10500.1050102,363
03 July 20240.11000.11000.11000.11000.1100-
02 July 20240.11000.11000.11000.11000.1100-
01 July 20240.13000.13000.11000.11000.1100178,306
28 June 20240.11500.12000.10000.12000.1200421,360
27 June 20240.11500.11500.10500.11500.1150280,665
26 June 20240.10500.11500.10000.11500.115084,748
25 June 20240.10500.10500.10000.10000.1000121,226
24 June 20240.10500.10500.10500.10500.105073,051
21 June 20240.10500.10500.10500.10500.105025,446
20 June 20240.10500.10500.10500.10500.105071,055
19 June 20240.11000.11000.10500.10500.105091,834
18 June 20240.12500.12500.11000.11000.110010,016
17 June 20240.13000.13000.12500.12500.125076,221
14 June 20240.12000.14000.12000.13000.1300395,331
13 June 20240.10500.11500.10500.11000.1100101,848
12 June 20240.12500.12500.10000.10000.1000480,886
11 June 20240.13500.13500.13000.13000.1300142,677
07 June 20240.13000.15000.13000.14000.1400698,427
06 June 20240.13500.13500.12500.12500.1250191,953
05 June 20240.14000.14000.14000.14000.1400150,089
04 June 20240.16000.16000.16000.16000.1600-
03 June 20240.15000.16000.15000.16000.160050,000
31 May 20240.15000.15000.15000.15000.150020,000
30 May 20240.14500.15000.14500.15000.150085,884
29 May 20240.15000.15000.14000.14000.1400173,042
28 May 20240.15000.15000.15000.15000.15007,868
27 May 20240.16500.16500.15500.15500.1550359,216
24 May 20240.16500.16500.16500.16500.165074,474
23 May 20240.16500.17000.16500.16500.1650205,580
22 May 20240.17500.18000.17000.17000.1700512,678
21 May 20240.17000.17000.17000.17000.170050,000
20 May 20240.16500.17000.16500.17000.170097,220
17 May 20240.16000.16000.15500.16000.1600169,668
16 May 20240.15500.16000.15500.16000.160094,389
15 May 20240.16000.16000.15500.15500.15508,853
14 May 20240.15500.16000.15500.16000.1600107,415
13 May 20240.16500.16500.15000.15000.1500218,747
10 May 20240.14500.16000.14500.16000.160018,429
09 May 20240.14500.14500.14500.14500.14502,500
08 May 20240.14500.14500.14500.14500.14502,000
07 May 20240.15500.15500.15000.15000.1500141,304
06 May 20240.15500.15500.15500.15500.1550-
03 May 20240.15500.15500.15500.15500.1550129,548
02 May 20240.16500.16500.15500.16000.1600111,227
01 May 20240.16000.17000.16000.16000.1600119,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...