PCH.AX - Property Connect Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00200.00300.00200.00300.00303,000,000
Nov 14, 20190.00250.00250.00250.00250.0025-
Nov 13, 20190.00250.00250.00250.00250.0025-
Nov 12, 20190.00250.00250.00250.00250.0025-
Nov 11, 20190.00250.00250.00250.00250.0025-
Nov 08, 20190.00250.00250.00250.00250.0025-
Nov 07, 20190.00250.00250.00250.00250.0025-
Nov 06, 20190.00200.00200.00200.00250.0025916,504
Nov 05, 20190.00300.00300.00300.00300.0030-
Nov 04, 20190.00300.00300.00300.00300.0030-
Nov 01, 20190.00300.00300.00300.00300.0030-
Oct 31, 20190.00300.00300.00300.00300.0030-
Oct 30, 20190.00300.00300.00300.00300.0030-
Oct 29, 20190.00300.00300.00300.00300.00309,000,000
Oct 28, 20190.00200.00200.00200.00250.0025500,000
Oct 25, 20190.00300.00300.00300.00300.0030670,001
Oct 24, 20190.00300.00300.00300.00300.0030500,000
Oct 23, 20190.00300.00300.00300.00300.0030-
Oct 22, 20190.00300.00300.00300.00300.00301,000,000
Oct 21, 20190.00300.00300.00300.00300.0030-
Oct 18, 20190.00300.00300.00300.00300.00302,026,334
Oct 17, 20190.00300.00300.00300.00300.0030-
Oct 16, 20190.00300.00300.00300.00300.00301,800,000
Oct 15, 20190.00300.00300.00300.00300.00301,239,734
Oct 14, 20190.00300.00300.00300.00300.0030425,000
Oct 11, 20190.00300.00300.00300.00300.00301,700,000
Oct 10, 20190.00300.00300.00300.00300.0030154,188
Oct 09, 20190.00300.00400.00300.00300.00303,162,500
Oct 08, 20190.00300.00300.00300.00300.00304,039,734
Oct 07, 20190.00300.00300.00300.00300.0030-
Oct 04, 20190.00300.00300.00300.00300.0030-
Oct 03, 20190.00300.00300.00300.00300.0030-
Oct 02, 20190.00300.00300.00300.00300.0030-
Oct 01, 20190.00300.00300.00300.00300.0030-
Sep 30, 20190.00300.00300.00300.00300.0030-
Sep 27, 20190.00300.00300.00300.00300.0030-
Sep 26, 20190.00300.00300.00300.00300.0030-
Sep 25, 20190.00300.00300.00300.00300.00301,281,001
Sep 24, 20190.00300.00300.00300.00300.0030-
Sep 23, 20190.00300.00300.00300.00300.0030-
Sep 20, 20190.00300.00300.00300.00300.0030973,167
Sep 19, 20190.00300.00300.00300.00300.0030266,667
Sep 18, 20190.00300.00300.00300.00300.003083,334
Sep 17, 20190.00300.00300.00300.00300.0030-
Sep 16, 20190.00300.00300.00300.00300.0030166,667
Sep 13, 20190.00300.00300.00300.00300.00303,093,400
Sep 12, 20190.00300.00300.00300.00300.0030523,267
Sep 11, 20190.00300.00300.00300.00300.0030194,451
Sep 10, 20190.00300.00300.00300.00300.00301,400,000
Sep 09, 20190.00300.00300.00200.00300.00303,687,792
Sep 06, 20190.00200.00300.00200.00300.003012,413,364
Sep 05, 20190.00250.00250.00250.00250.0025-
Sep 04, 20190.00250.00250.00250.00250.0025-
Sep 03, 2019------
Sep 02, 20190.00250.00250.00250.00250.0025-
Aug 30, 20190.00200.00200.00200.00250.00251,000,000
Aug 29, 20190.00200.00200.00200.00250.0025350,000
Aug 28, 20190.00300.00300.00300.00300.0030-
Aug 27, 20190.00300.00300.00300.00300.0030-
Aug 26, 20190.00300.00300.00300.00300.0030-
Aug 23, 20190.00300.00300.00300.00300.00301,239,999
Aug 22, 20190.00200.00200.00200.00250.00251,666,667
Aug 21, 20190.00300.00300.00300.00300.0030-
Aug 20, 20190.00300.00300.00300.00300.0030-
Aug 19, 20190.00300.00300.00300.00300.0030-
Aug 16, 20190.00300.00300.00300.00300.0030-
Aug 15, 20190.00300.00300.00300.00300.0030-
Aug 14, 20190.00300.00300.00300.00300.0030-
Aug 13, 20190.00300.00300.00300.00300.0030-
Aug 12, 20190.00300.00300.00300.00300.003012,302,446
Aug 09, 20190.00300.00300.00300.00300.0030-
Aug 08, 20190.00300.00300.00300.00300.0030-
Aug 07, 20190.00300.00300.00300.00300.003066,667
Aug 06, 20190.00300.00300.00300.00300.0030-
Aug 05, 20190.00300.00300.00300.00300.0030-
Aug 02, 20190.00300.00300.00300.00300.003021,166,909
Aug 01, 20190.00250.00250.00250.00250.0025-
Jul 31, 20190.00200.00250.00200.00250.002513,820,000
Jul 30, 20190.00300.00300.00300.00300.00306,509,554
Jul 29, 20190.00300.00300.00200.00200.00202,715,767
Jul 26, 20190.00200.00200.00200.00200.0020-
Jul 25, 20190.00200.00200.00200.00200.0020-
Jul 24, 20190.00200.00200.00200.00200.0020-
Jul 23, 20190.00200.00200.00200.00200.002011,667
Jul 22, 20190.00300.00300.00300.00300.0030-
Jul 19, 20190.00300.00300.00300.00300.0030-
Jul 18, 20190.00300.00300.00300.00300.0030-
Jul 17, 20190.00300.00300.00300.00300.003078,000
Jul 16, 20190.00250.00250.00250.00250.0025-
Jul 15, 20190.00250.00250.00250.00250.0025-
Jul 12, 20190.00300.00300.00200.00250.00253,442,259
Jul 11, 20190.00200.00200.00200.00250.0025100,000
Jul 10, 20190.00300.00300.00300.00300.0030-
Jul 09, 20190.00300.00300.00300.00300.0030-
Jul 08, 20190.00300.00300.00300.00300.0030100,000
Jul 05, 20190.00200.00200.00200.00200.0020-
Jul 04, 20190.00200.00200.00200.00200.0020451
Jul 03, 20190.00300.00300.00300.00300.0030-
Jul 02, 20190.00300.00300.00300.00300.0030-
Jul 01, 20190.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...