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

Pengana Capital Group Limited (PCG)

0.83

0.05

(6.41%)

Closed 19 July 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	8.49673202614	0.765	0.9	0.765	9703	0.8259444	DE
4	0.06	7.79220779221	0.77	0.9	0.74	12621	0.78378865	DE
12	0.12	16.9014084507	0.71	0.9	0.71	13555	0.80205165	DE
26	-0.12	-12.6315789474	0.95	0.97	0.67	13042	0.83107593	DE
52	-0.09	-9.78260869565	0.92	1	0.66	14893	0.82979391	DE
156	-0.82	-49.696969697	1.65	1.9	0.66	13627	1.07690096	DE
260	-0.19	-18.6274509804	1.02	2.5	0.66	17754	1.52455191	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752819300	0.83	0.05	6.41	0.81	0.83	0.81	1290
1752732900	0.78	-0.1	-11.36	0.76	0.81	0.73	37318
1752646500	0.88	0.02	2.33	0.85	0.88	0.8199999	4085
1752560100	0.86	0.05	6.17	0.89	0.9	0.86	11455
1752473700	0.81	0.045	5.88	0.795	0.81	0.795	17943
1752214500	0.765	0	0.00	0.765	0.765	0.765	0
1752128100	0.765	0.005	0.66	0.765	0.77	0.765	5330
1752041700	0.76	0.02	2.70	0.76	0.76	0.76	536
1751955300	0.74	-0.055	-6.92	0.75	0.75	0.74	8671
1751868900	0.795	0.02	2.58	0.795	0.795	0.795	3314
1751609700	0.775	0	0.00	0.775	0.775	0.775	0
1751523300	0.775	0.02	2.65	0.775	0.775	0.775	629
1751436900	0.755	0.005	0.67	0.755	0.76	0.755	2452
1751350500	0.75	-0.06	-7.41	0.755	0.765	0.75	13123
1751264100	0.81	0.055	7.28	0.76	0.81	0.76	20504
1751004900	0.755	-0.025	-3.21	0.755	0.755	0.755	1151
1750918500	0.78	0.03	4.00	0.775	0.78	0.775	23657
1750832100	0.75	-0.01	-1.32	0.77	0.77	0.75	30922
1750745700	0.76	-0.03	-3.80	0.78	0.78	0.76	34628
1750659300	0.79	-0.01	-1.25	0.79	0.8	0.79	4260
1750400100	0.8	0.03	3.90	0.8	0.81	0.8	42666
1750313700	0.77	-0.03	-3.75	0.77	0.77	0.77	1858
1750227300	0.8	0.025	3.23	0.8	0.8	0.8	8227
1750140900	0.775	-0.025	-3.13	0.8	0.8	0.775	36300
1750054500	0.8	-0.01	-1.23	0.8	0.8	0.77	52034
1749795300	0.81	0	0.00	0.81	0.8149999	0.81	31823
1749708900	0.81	-0.005	-0.61	0.8199999	0.8199999	0.81	2707
1749622500	0.8149999	0.0049999	0.62	0.81	0.8199999	0.81	3180
1749536100	0.81	0	0.00	0.825	0.825	0.81	29084
1749190500	0.81	-0.02	-2.41	0.81	0.83	0.81	13352
1749104100	0.83	0	0.00	0.83	0.83	0.83	0
1749017700	0.83	0.005	0.61	0.8199999	0.83	0.81	14269
1748931300	0.825	0.015	1.85	0.8	0.825	0.79	17375
1748844900	0.81	0.02	2.53	0.8	0.81	0.79	16013
1748585700	0.79	0	0.00	0.805	0.805	0.79	1102
1748499300	0.79	0	0.00	0.795	0.795	0.79	10442
1748412900	0.79	0	0.00	0.795	0.825	0.79	12809
1748326500	0.79	-0.02	-2.47	0.825	0.825	0.79	25611
1748240100	0.81	0	0.00	0.81	0.81	0.81	0
1747980900	0.81	0.005	0.62	0.81	0.81	0.81	2259
1747894500	0.805	-0.005	-0.62	0.805	0.805	0.805	30
1747808100	0.81	0	0.00	0.81	0.81	0.81	0
1747721700	0.81	0	0.00	0.81	0.81	0.81	7824
1747635300	0.81	-0.02	-2.41	0.83	0.83	0.81	15410
1747376100	0.83	-0.01	-1.19	0.83	0.83	0.83	886
1747289700	0.84	0.03	3.70	0.8199999	0.84	0.805	14941
1747203300	0.81	-0.03	-3.57	0.84	0.845	0.81	10033
1747116900	0.84	0.01	1.20	0.855	0.855	0.8025	24973
1747040640	0.83	0	0.00	0.83	0.83	0.83	0
1746771300	0.83	0	0.00	0.84	0.84	0.83	30032
1746684900	0.83	-0.015	-1.78	0.83	0.83	0.83	161
1746598500	0.845	0.0300001	3.68	0.845	0.845	0.845	28
1746512100	0.8149999	0.0199999	2.52	0.81	0.8149999	0.81	7602
1746425700	0.795	0.035	4.61	0.77	0.795	0.77	10446
1746166500	0.76	0.01	1.33	0.77	0.77	0.76	3613
1746080100	0.75	0	0.00	0.75	0.75	0.75	2994
1745993700	0.75	-0.02	-2.60	0.75	0.75	0.75	414
1745907300	0.77	0	0.00	0.77	0.77	0.77	0
1745820900	0.77	0.03	4.05	0.77	0.77	0.77	6816
1745475300	0.74	0.07	10.45	0.71	0.74	0.71	4983
1745388900	0.67	0	0.00	0.67	0.67	0.67	0
1745302500	0.67	0	0.00	0.67	0.67	0.67	2