Australia markets closed

Pacgold Limited (PGO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
At close: 03:56PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Apr 20240.17000.17500.15500.17000.1700365,431
29 Apr 20240.17000.18000.17000.17000.1700177,939
26 Apr 20240.16500.17000.16500.17000.170062,830
24 Apr 20240.17000.17000.16500.16500.165030,618
23 Apr 20240.16500.16500.16500.16500.1650-
22 Apr 20240.16500.16500.16500.16500.1650-
19 Apr 20240.16500.16500.16500.16500.1650-
18 Apr 20240.16500.16500.16500.16500.1650-
17 Apr 20240.17000.17000.16500.16500.165037,515
16 Apr 20240.18000.18000.18000.18000.1800-
15 Apr 20240.18500.18500.18000.18000.180016,774
12 Apr 20240.19000.19000.19000.19000.19008,321
11 Apr 20240.18500.18500.18500.18500.18502,906
10 Apr 20240.17000.17000.17000.17000.17002,000
09 Apr 20240.18000.18500.17000.18500.185043,289
08 Apr 20240.16500.18000.16500.18000.1800112,369
05 Apr 20240.15500.15500.15500.15500.15505,853
04 Apr 20240.16000.16000.15500.15500.155070,199
03 Apr 20240.16000.16000.16000.16000.160030,000
02 Apr 20240.15000.16500.15000.16000.160037,538
28 Mar 20240.14500.14500.14500.14500.145028,000
27 Mar 20240.14500.14500.14500.14500.145014,091
26 Mar 20240.14500.14500.14500.14500.1450-
25 Mar 20240.15500.15500.14500.14500.145039,399
22 Mar 20240.15500.15500.15500.15500.1550-
21 Mar 20240.15000.15500.15000.15500.155064,068
20 Mar 20240.14500.14500.14000.14000.140052,943
19 Mar 20240.15000.15000.14500.14500.1450104,232
18 Mar 20240.15000.15000.15000.15000.150047,978
15 Mar 20240.14500.14500.14500.14500.145013,305
14 Mar 20240.15000.15000.15000.15000.1500138,500
13 Mar 20240.15500.15500.15500.15500.15503,656
12 Mar 20240.15500.15500.15500.15500.15508,364
11 Mar 20240.16000.16000.14500.15500.1550121,901
08 Mar 20240.15500.15500.15500.15500.15507,419
07 Mar 20240.17000.17000.16000.16000.160071,750
06 Mar 20240.16000.16500.15500.16000.1600350,792
05 Mar 20240.15500.15500.14500.15500.155044,538
04 Mar 20240.16000.16000.14500.14500.145071,331
01 Mar 20240.14500.14500.14500.14500.145056,322
29 Feb 20240.14500.16000.14500.16000.160050,163
28 Feb 20240.15000.15000.15000.15000.1500235,253
27 Feb 20240.14500.15000.14000.15000.1500168,017
26 Feb 20240.13500.14500.13000.14500.1450695,483
23 Feb 20240.13000.13500.13000.13500.135075,182
22 Feb 20240.13250.13250.13250.13250.132514,714
21 Feb 20240.14000.14000.13500.13500.1350443,238
20 Feb 20240.14500.14500.14500.14500.145018,376
19 Feb 20240.15000.15000.14500.14500.1450145,810
16 Feb 20240.14000.14000.14000.14000.140017,000
15 Feb 20240.14500.15000.14500.15000.150083,696
14 Feb 20240.14000.14000.13500.13500.135044,155
13 Feb 20240.16000.16000.13500.14000.1400309,892
12 Feb 20240.16000.16000.16000.16000.1600-
09 Feb 20240.16500.16500.16000.16000.160067,406
08 Feb 20240.18000.18000.17000.17000.1700738,557
07 Feb 20240.18500.18500.18500.18500.18502,675
06 Feb 20240.18500.18500.18500.18500.18503,000
05 Feb 20240.17000.17500.17000.17500.175040,696
02 Feb 20240.17000.17000.17000.17000.1700-
01 Feb 20240.19000.19000.17000.17000.170085,587
31 Jan 20240.18000.19000.18000.19000.1900300,725
30 Jan 20240.18000.18000.17750.18000.180061,045
29 Jan 20240.18000.18000.17000.17000.170055,526
25 Jan 20240.18000.18000.16500.16500.165042,891
24 Jan 20240.18500.18500.18000.18000.180033,000
23 Jan 20240.18750.19000.18000.19000.1900251,664
22 Jan 20240.19000.19000.18500.18500.185081,187
19 Jan 20240.19000.19000.19000.19000.190027,928
18 Jan 20240.19500.19500.19000.19000.190094,365
17 Jan 20240.19500.19500.19500.19500.1950-
16 Jan 20240.19500.19500.19500.19500.1950-
15 Jan 20240.19500.19500.19500.19500.1950-
12 Jan 20240.19500.19500.19500.19500.1950-
11 Jan 20240.18500.19500.18500.19500.19503,678
10 Jan 20240.19000.19000.18500.18500.185028,112
09 Jan 20240.18750.19000.18750.19000.190059,435
08 Jan 20240.20000.20000.20000.20000.20003,725
05 Jan 20240.18500.19000.18500.18500.185033,034
04 Jan 20240.19000.20000.19000.20000.200051,335
03 Jan 20240.19000.19000.18750.18750.187515,911
02 Jan 20240.19000.19000.18750.18750.187551,000
29 Dec 20230.20000.20000.19000.19000.190081,131
28 Dec 20230.20000.20000.20000.20000.200040,550
27 Dec 20230.19000.19500.19000.19500.195014,540
22 Dec 20230.19750.19750.19000.19000.190035,590
21 Dec 20230.20000.20000.19500.19500.195012,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...