Pengana Capital Group Limited Historical Data - PCG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Pengana Capital Group Limited (PCG)
Pengana Capital Group Limited (PCG) Historical

Pengana Capital Group Limited (PCG)

0.90

0.00

( 0.00% )

Updated: 13:02:54

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.9	0.93	0.9	25507	0.91288676	DE
4	0.035	4.04624277457	0.865	0.93	0.84	15752	0.88313376	DE
12	0.22	32.3529411765	0.68	1	0.6725	19382	0.85101553	DE
26	0.08	9.75609756098	0.82	1	0.66	17546	0.82532123	DE
52	-0.135	-13.0434782609	1.035	1.085	0.66	15614	0.86223747	DE
156	-1.24	-57.9439252336	2.14	2.43	0.66	16122	1.39192801	DE
260	-0.67	-42.6751592357	1.57	2.5	0.66	17774	1.56056885	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	0.9	0	0.00	0.9	0.9	0.9	0
1734585300	0.9	-0.005	-0.55	0.91	0.91	0.9	13829
1734498900	0.905	-0.01	-1.09	0.905	0.905	0.905	817
1734412500	0.915	0	0.00	0.915	0.915	0.915	13926
1734326100	0.915	0.015	1.67	0.9	0.915	0.9	73454
1734066900	0.9	0.05	5.88	0.86	0.9	0.86	11406
1733980500	0.85	-0.045	-5.03	0.86	0.87	0.85	21891
1733894100	0.895	0.025	2.87	0.88	0.895	0.87	21584
1733807700	0.87	0.01	1.16	0.865	0.87	0.865	3821
1733721300	0.86	-0.005	-0.58	0.86	0.86	0.86	18916
1733462100	0.865	0	0.00	0.87	0.87	0.865	120
1733375700	0.865	0.005	0.58	0.875	0.89	0.865	26344
1733289300	0.86	0.005	0.58	0.85	0.86	0.85	1075
1733202900	0.855	0	0.00	0.855	0.855	0.855	0
1733116500	0.855	-0.01	-1.16	0.865	0.865	0.855	3560
1732857300	0.865	0.01	1.17	0.855	0.865	0.855	5822
1732770900	0.855	-0.005	-0.58	0.84	0.86	0.84	16655
1732684500	0.86	-0.03	-3.37	0.87	0.87	0.84	46165
1732598100	0.89	0.015	1.71	0.89	0.89	0.89	652
1732511700	0.875	0.01	1.16	0.865	0.9	0.865	3493
1732252500	0.865	0	0.00	0.865	0.865	0.85	35978
1732166100	0.865	0	0.00	0.865	0.865	0.865	0
1732079700	0.865	-0.035	-3.89	0.865	0.865	0.865	89
1731993300	0.9	-0.02	-2.17	0.9	0.9	0.87	2328
1731906900	0.92	0	0.00	0.92	0.92	0.92	0
1731647700	0.92	0.01	1.10	0.92	0.93	0.92	20000
1731561300	0.91	0.035	4.00	0.865	0.91	0.865	5399
1731474900	0.875	-0.02	-2.23	0.895	0.895	0.865	1059
1731388500	0.895	0.025	2.87	0.895	0.9	0.895	9608
1731302100	0.87	-0.025	-2.79	0.87	0.87	0.87	193
1731042900	0.895	0.03	3.47	0.895	0.895	0.895	4257
1730956500	0.865	-0.02	-2.26	0.87	0.87	0.865	10089
1730870100	0.885	0	0.00	0.885	0.885	0.885	0
1730783700	0.885	-0.015	-1.67	0.9	0.9	0.885	5670
1730697300	0.9	0.02	2.27	0.9	0.9	0.9	826
1730438100	0.88	-0.06	-6.38	0.93	0.93	0.88	3959
1730351700	0.94	-0.0075	-0.79	0.94	0.94	0.94	7091
1730265300	0.9475	0.0125	1.34	0.95	0.95	0.9475	30755
1730178900	0.935	-0.04	-4.10	0.93	0.935	0.93	12099
1730092500	0.975	0	0.00	0.975	0.975	0.975	0
1729833300	0.975	0.005	0.52	0.93	0.985	0.92	38304
1729746900	0.97	0.02	2.11	0.975	0.98	0.965	12393
1729660500	0.95	-0.045	-4.52	0.97	0.97	0.925	44456
1729574100	0.995	0.07	7.57	0.98	1	0.95	39748
1729487700	0.925	0.02	2.21	0.95	0.975	0.925	26787
1729228500	0.905	0.045	5.23	0.9	0.905	0.9	2057
1729142100	0.86	-0.05	-5.49	0.9	0.905	0.86	5186
1729055700	0.91	0	0.00	0.91	0.92	0.91	7536
1728969300	0.91	0	0.00	0.915	0.915	0.91	10291
1728882900	0.91	0.005	0.55	0.905	0.92	0.9	4860
1728623700	0.905	0.055	6.47	0.88	0.905	0.88	4376
1728537300	0.85	0.095	12.58	0.79	0.855	0.79	42414
1728450900	0.755	-0.02	-2.58	0.79	0.79	0.755	8758
1728364500	0.775	0.005	0.65	0.775	0.78	0.77	34603
1728278100	0.77	0	0.00	0.75	0.77	0.75	22120
1728022500	0.77	0.02	2.67	0.75	0.77	0.75	18104
1727936100	0.75	-0.03	-3.85	0.775	0.78	0.75	125956
1727849700	0.78	0.055	7.59	0.72	0.78	0.72	13011
1727763300	0.725	0.045	6.62	0.68	0.78	0.6725	133364
1727676900	0.68	0	0.00	0.68	0.68	0.68	0
1727417700	0.68	-0.02	-2.86	0.7	0.7	0.68	918
1727331300	0.7	0.0050001	0.72	0.705	0.705	0.7	23655
1727244900	0.6949999	0.005	0.72	0.6949999	0.6949999	0.6949999	2501
1727158500	0.6899999	0.0049999	0.73	0.6899999	0.6899999	0.6899999	627
1727072100	0.685	0.005	0.74	0.685	0.685	0.685	1768

Pengana Capital

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