Propell Holdings Limited (PHL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:06AM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,000 |
| 30 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 24 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 498,967 |
| 23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 871,580 |
| 18 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,371 |
| 17 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 16 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 15 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 10 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,629 |
| 09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 08 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,305 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 03 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,000,000 |
| 02 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,123,049 |
| 28 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 27 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 26 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
| 25 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 20 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 18 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 14 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 13 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,857,326 |
| 08 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 36,975 |
| 01 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 29 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 27 Feb 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 613,105 |
| 26 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,225,000 |
| 23 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 240,491 |
| 21 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 20 Feb 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,855,942 |
| 19 Feb 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 306,987 |
| 16 Feb 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 956,863 |
| 15 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 14 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 13 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,208 |
| 08 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,000 |
| 07 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 133,334 |
| 06 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 05 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 02 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 31 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 30 Jan 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 5,000 |
| 29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,630 |
| 25 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 128,576 |
| 24 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,500 |
| 16 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 15 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 11 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,700 |
| 10 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 75,300 |
| 08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 11,547 |
| 05 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 02 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 135,000 |
| 29 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 42,000 |
| 27 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,090 |
| 22 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 21,739 |
| 21 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 174,233 |
| 20 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.