Powerhouse Ventures Limited (PVL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 24 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 22 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 65,000 |
| 19 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 |
| 18 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 109,512 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500,000 |
| 05 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 04 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 116,130 |
| 02 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 489,514 |
| 28 Mar 2024 | 0.0460 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 18,580 |
| 27 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 26 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,599 |
| 13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 277,871 |
| 07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 443,465 |
| 04 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 240,174 |
| 29 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 56,470 |
| 28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 300,000 |
| 26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 123,530 |
| 21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 20 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 171,624 |
| 19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,909 |
| 08 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 321,490 |
| 07 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,836 |
| 06 Feb 2024 | 0.0400 | 0.0450 | 0.0310 | 0.0320 | 0.0320 | 886,357 |
| 05 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2 |
| 02 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 01 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 31 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,305 |
| 30 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,886 |
| 29 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 12,820 |
| 25 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 24 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 23 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2 |
| 22 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 389 |
| 12 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,272 |
| 11 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 10 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,372 |
| 02 Jan 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 53,586 |
| 29 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 209,316 |
| 28 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 12,477 |
| 27 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,684 |
| 20 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 413 |
| 19 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 18 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 15 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 14 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 62,198 |
| 13 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 12 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 685 |
| 11 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 07 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 06 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 05 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 01 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 30 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| *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.