Paterson Resources Limited Historical Data - PSL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Paterson Resources Limited (PSL)
Paterson Resources Limited (PSL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.008	0.009	0.007	234817	0.00723586	DE
4	-0.001	-11.1111111111	0.009	0.009	0.007	783265	0.00859049	DE
12	-0.005	-38.4615384615	0.013	0.015	0.007	1028611	0.01003186	DE
26	-0.01	-55.5555555556	0.018	0.02	0.007	713840	0.01088178	DE
52	-0.008	-50	0.016	0.027	0.007	550590	0.01305506	DE
156	-0.0155	-65.9574468085	0.0235	0.044	0.007	445393	0.02325871	DE
260	0.006	300	0.002	0.068	0.0015	2232638	0.01089803	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742879700	0.009	0	0.00	0.009	0.009	0.009	0
1742793300	0.009	0.001	12.50	0.009	0.009	0.009	17266
1742534100	0.008	0.001	14.29	0.008	0.008	0.008	99000
1742447700	0.007	-0.001	-12.50	0.009	0.009	0.007	735000
1742361300	0.008	0	0.00	0.008	0.008	0.008	88000
1742274900	0.008	0	0.00	0.008	0.008	0.008	0
1742188500	0.008	0	0.00	0.008	0.008	0.008	0
1741929300	0.008	0	0.00	0.008	0.008	0.008	0
1741842900	0.008	0	0.00	0.008	0.008	0.008	0
1741756500	0.008	-0.001	-11.11	0.007	0.008	0.007	165000
1741670100	0.009	0	0.00	0.009	0.009	0.009	0
1741583700	0.009	0	0.00	0.009	0.009	0.009	0
1741324500	0.009	0.001	12.50	0.008	0.009	0.008	593212
1741238100	0.008	-0.001	-11.11	0.009	0.009	0.008	1385533
1741151700	0.009	0	0.00	0.009	0.009	0.009	0
1741065300	0.009	0	0.00	0.009	0.009	0.009	0
1740978900	0.009	0	0.00	0.009	0.009	0.009	1000000
1740719700	0.009	0	0.00	0.008	0.009	0.008	3426766
1740633300	0.009	0	0.00	0.009	0.009	0.009	0
1740546900	0.009	0	0.00	0.009	0.009	0.009	322874
1740460500	0.009	0	0.00	0.009	0.009	0.009	0
1740374100	0.009	0	0.00	0.009	0.009	0.009	212149
1740114900	0.009	-0.001	-10.00	0.0095	0.01	0.009	2132291
1740028500	0.01	0.001	11.11	0.01	0.01	0.01	190000
1739942100	0.009	-0.002	-18.18	0.01	0.01	0.009	1122523
1739855700	0.011	0.001	10.00	0.011	0.011	0.011	100000
1739769300	0.01	0	0.00	0.01	0.01	0.01	0
1739510100	0.01	0.001	11.11	0.01	0.01	0.01	50000
1739423700	0.009	0	0.00	0.01	0.01	0.009	3220462
1739337300	0.009	-0.002	-18.18	0.011	0.011	0.0085	3825600
1739250900	0.011	0	0.00	0.011	0.011	0.011	666
1739164500	0.011	0.001	10.00	0.011	0.012	0.011	346166
1738905300	0.01	0	0.00	0.0095	0.01	0.0095	166653
1738818900	0.01	0	0.00	0.01	0.01	0.01	8464
1738732500	0.01	0	0.00	0.009	0.01	0.009	176536
1738646100	0.01	0	0.00	0.01	0.01	0.01	0
1738559700	0.01	-0.001	-9.09	0.01	0.01	0.01	16667
1738300500	0.011	0	0.00	0.011	0.011	0.011	4456607
1738214100	0.011	0	0.00	0.011	0.011	0.011	0
1738127700	0.011	0	0.00	0.011	0.011	0.011	0
1738041300	0.011	-0.001	-8.33	0.012	0.012	0.011	896181
1737695700	0.012	-0.002	-14.29	0.013	0.014	0.012	212931
1737609300	0.014	0	0.00	0.012	0.014	0.012	281832
1737522900	0.014	0.002	16.67	0.014	0.014	0.014	38000
1737436500	0.012	0.001	9.09	0.011	0.012	0.011	632795
1737350100	0.011	-0.001	-8.33	0.011	0.012	0.011	4205635
1737090900	0.012	0	0.00	0.0115	0.012	0.0115	423000
1737004500	0.012	0.0025	26.32	0.009	0.012	0.009	2363613
1736918100	0.0095	-0.0005	-5.00	0.011	0.011	0.009	2174966
1736831700	0.01	-0.005	-33.33	0.011	0.012	0.009	1671218
1736745300	0.015	0	0.00	0.015	0.015	0.015	0
1736486100	0.015	0	0.00	0.015	0.015	0.015	0
1736399700	0.015	0	0.00	0.015	0.015	0.015	0
1736313300	0.015	0	0.00	0.015	0.015	0.015	0
1736226900	0.015	0	0.00	0.015	0.015	0.015	0
1736140500	0.015	0.001	7.14	0.015	0.015	0.015	100000
1735881300	0.014	0	0.00	0.014	0.014	0.014	0
1735794900	0.014	0.002	16.67	0.013	0.014	0.012	1201014
1735622100	0.012	0	0.00	0.012	0.012	0.012	0
1735535700	0.012	0.001	9.09	0.011	0.012	0.011	586986
1735276500	0.011	0	0.00	0.011	0.011	0.011	64770
1735014060	0.011	0.001	10.00	0.011	0.011	0.011	306976

Paterson Resources

Essilorluxottica

Mediobanca Banca di Cred...

Amplify Digital Payments...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions