Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-22 19:19:52 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PGN) PENGANA HEDGEFUNDS GROUP Daily Prices...

     Prev Section TOC    Company Info for PGN    Basic Next Section


Company Details for (PGN) PENGANA HEDGEFUNDS GROUP

Listing CodePGN
Listing NamePENGANA HEDGEFUNDS GROUP
GICS SectorDiversified Financials
ISIN NamePENGANA HEDGEFUNDS
ISIN SecurityORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN CodeAU000000PGN1


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for PGN .. Wednesday 22nd November 2006

PGN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PGN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PGN) PENGANA HEDGEFUNDS GROUP
DateOpenHighLowCloseVolume
2006-11-2400000
2006-11-2300000
2006-11-222.52.52.452.45###
2006-11-21######2.552.5538556
2006-11-20###2.72.57###53027
2006-11-17###2.7###2.7###
2006-11-162.56###2.56###123725
2006-11-152.42.552.42.55###
2006-11-14###2.4###2.451250
2006-11-132.422.42######39284
2006-11-102.422.452.42.43###
2006-11-09###############
2006-11-082.42.4###2.416420
2006-11-072.42.4###2.423182
2006-11-062.42.4######88585
2006-11-03###2.45###2.4137750
2006-11-02###2.4###2.4###
2006-11-012.26###2.2###146148
2006-10-312.222.22###2.2234852
2006-10-30###2.22###2.22###
2006-10-272###2###44424
2006-10-26#########2###
2006-10-25###############
2006-10-24###############
2006-10-23#########2###
2006-10-20############70481
2006-10-19############240650
2006-10-18#########2###
2006-10-17######1.885######
2006-10-161.88###1.88######
2006-10-131.831.871.831.8792085
2006-10-121.831.831.831.83###
2006-10-111.81.831.81.81###
2006-10-101.831.831.831.83###
2006-10-091.8451.8451.831.83###
2006-10-06###1.83###1.83###
2006-10-051.81.841.751.869754
2006-10-041.841.841.81.846746
2006-10-031.851.861.841.84###
2006-10-021.821.861.811.86###
2006-09-291.75###1.741.8###
2006-09-28###1.75###1.73852240
2006-09-27###############
2006-09-26############220281
2006-09-251.71.7######152344
2006-09-221.711.771.71.7###
2006-09-21###1.71###1.7380180
2006-09-201.645#########386080
2006-09-191.71.7#########
2006-09-181.54###1.54######
2006-09-151.481.541.461.54###
2006-09-141.4751.481.441.475###
2006-09-131.481.51.471.481332350
2006-09-121.481.51.431.47###
2006-09-11###1.48###1.475###
2006-09-08###1.4#########
2006-09-071###1######
2006-09-06###############
2006-09-05###1#########
2006-09-0400000
2006-09-01###############
2006-08-3100000
2006-08-30###############
2006-08-29###############
2006-08-28###############
2006-08-2500000
2006-08-2400000
2006-08-230.850.850.850.85###
2006-08-220.860.860.850.85###
2006-08-210.850.850.850.85###
2006-08-1800000
2006-08-170.840.850.840.85###
2006-08-1600000
2006-08-150.850.850.850.85###
2006-08-1400000
2006-08-1100000
2006-08-100.830.830.830.83###
2006-08-0900000
2006-08-0800000
2006-08-070.820.820.820.82###
2006-08-0400000
2006-08-030.820.820.810.81###
2006-08-0200000
2006-08-0100000
2006-07-3100000
2006-07-2800000
2006-07-2700000
2006-07-260.890.890.890.89###
2006-07-2500000
2006-07-2400000
2006-07-210.820.820.80.8###
2006-07-200.850.850.80.829244
2006-07-1900000
2006-07-1800000
2006-07-1700000
2006-07-140.850.850.850.85###
2006-07-130.860.860.850.85###
2006-07-1200000
2006-07-1100000
2006-07-1000000
2006-07-0700000
2006-07-06###############
2006-07-0500000
2006-07-040.860.860.860.86###
2006-07-0300000
2006-06-3000000
2006-06-270.780.780.760.76###
2006-06-260.770.770.760.76###
2006-06-2300000
2006-06-220.80.80.80.8###
2006-06-2100000
2006-06-2000000
2006-06-190.850.850.850.85###
2006-06-16###############
2006-06-1500000
2006-06-1400000
2006-06-13###############
2006-06-0900000
2006-06-0800000
2006-06-0700000
2006-06-06###############
2006-06-05###############
2006-06-0200000
2006-06-0100000
2006-05-3100000
2006-05-3000000
2006-05-2900000
2006-05-26###############
2006-05-250.880.880.880.88###
2006-05-24###############
2006-05-23###############
2006-05-220.88###0.88######
2006-05-1900000
2006-05-1800000
2006-05-1700000
2006-05-1600000
2006-05-150.850.850.850.85###
2006-05-1200000
2006-05-1100000
2006-05-10######0.850.85###
2006-05-09###############
2006-05-080.88###0.87######
2006-05-0500000
2006-05-040.880.890.880.88###
2006-05-030.870.890.870.88###
2006-05-020.870.870.870.87###
2006-05-0100000
2006-04-280.870.870.870.87###
2006-04-270.890.890.890.89###
2006-04-2600000
2006-04-240.870.870.870.87###
2006-04-2100000
2006-04-2000000
2006-04-190.870.870.870.87###
2006-04-180.870.870.870.87###
2006-04-130.870.870.870.87###
2006-04-1100000
2006-04-100.870.870.870.87###
2006-04-070.860.860.860.8639449
2006-04-060.860.860.860.86###
2006-04-050.860.860.860.86###
2006-04-040.850.850.850.85###
2006-04-030.870.890.870.87###
2006-03-310.860.870.860.87###
2006-03-300.840.840.840.84###
2006-03-290.840.840.840.84###
2006-03-280.840.840.840.84###
2006-03-270.830.830.830.83###
2006-03-2400000
2006-03-230.810.830.810.8338071
2006-03-220.780.780.780.78###
2006-03-210.780.780.780.78###
2006-03-200.790.80.790.8###
2006-03-1700000
2006-03-1600000
2006-03-150.780.7850.7750.775###
2006-03-140.770.770.770.77###
2006-03-130.760.760.760.76###
2006-03-1000000
2006-03-090.760.760.760.76###
2006-03-080.760.760.760.76###
2006-03-070.770.770.770.77###
2006-03-060.770.770.770.7719277
2006-03-0300000
2006-03-0200000
2006-03-010.770.770.770.7738845
2006-02-2800000
2006-02-270.770.770.770.77###
2006-02-240.770.770.770.77###
2006-02-2300000
2006-02-220.770.770.770.77###
2006-02-210.760.760.760.76###
2006-02-200.760.760.760.76###
2006-02-170.780.7850.780.785###
2006-02-160.780.780.780.78###
2006-02-15######0.760.76###
2006-02-140.7750.7750.770.77###
2006-02-1300000
2006-02-1000000
2006-02-0900000
2006-02-080.7850.7850.760.76###
2006-02-070.7850.7850.7850.785###
2006-02-060.790.790.760.76###
2006-02-030.780.780.760.76###
2006-02-0200000
2006-02-010.810.810.760.76###
2006-01-310.820.820.820.82###
2006-01-3000000
2006-01-2700000
2006-01-2500000
2006-01-2400000
2006-01-230.80.80.80.8###
2006-01-2000000
2006-01-190.80.80.80.8255
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-1300000
2006-01-120.80.80.80.8###
2006-01-110.820.820.80.8###
2006-01-1000000
2006-01-0900000
2006-01-060.820.820.820.82###
2006-01-0500000
2006-01-040.820.820.820.82###
2006-01-0300000
2005-12-3000000
2005-12-290.80.80.80.8###
2005-12-280.820.820.80.86375
2005-12-270.830.830.830.834625
2005-12-230.830.830.830.834625
2005-12-220.80.80.80.834870
2005-12-21###0.77###0.77###
2005-12-200.7550.7550.7550.755###
2005-12-190.7550.7550.720.72###
2005-12-160.7550.7550.7550.755###
2005-12-150.7550.7550.7550.755###
2005-12-140.7550.7550.7550.755###
2005-12-1300000
2005-12-1200000
2005-12-090.7550.7550.750.75###
2005-12-0800000
2005-12-0700000
2005-12-0600000
2005-12-0500000
2005-12-0200000
2005-12-010.750.750.750.75###
2005-11-300.720.750.720.7578250
2005-11-290.750.750.720.7262750
2005-11-2800000
2005-11-2500000
2005-11-240.750.750.750.75###
2005-11-2300000
2005-11-2200000
2005-11-2100000
2005-11-1800000
2005-11-170.750.750.750.75###
2005-11-160.750.750.750.75###
2005-11-150.750.750.750.75###
2005-11-140.750.750.750.75###
2005-11-110.730.730.730.73###
2005-11-100.730.730.730.73###
2005-11-090.740.750.740.75###
2005-11-080.750.750.740.74###
2005-11-0700000
2005-11-0400000
2005-11-0300000
2005-11-0200000
2005-11-0100000
2005-10-310.750.750.750.759449
2005-10-2800000
2005-10-2700000
2005-10-2600000
2005-10-2500000
2005-10-240.730.730.7250.725###
2005-10-210.740.740.7250.73###
2005-10-200.740.740.740.74###
2005-10-1900000
2005-10-180.750.750.750.7510551
2005-10-170.750.750.750.759852
2005-10-1400000
2005-10-1300000
2005-10-1200000
2005-10-1100000
2005-10-1000000
2005-10-0700000
2005-10-0600000
2005-10-050.7250.7250.7250.725###
2005-10-040.760.760.7550.75523148
2005-10-030.760.760.760.76###
2005-09-3000000
2005-09-290.790.80.790.8###
2005-09-280.760.760.760.76###
2005-09-27###############
2005-09-2600000
2005-09-230.790.80.790.855554
2005-09-220.810.810.790.7980544
2005-09-210.820.820.820.820
2005-09-200.820.820.820.820
2005-09-1900000
2005-09-160.810.820.810.82###
2005-09-150.80.810.790.81137449
2005-09-140.790.80.790.832447
2005-09-130.80.80.790.79###
2005-09-120.80.80.80.8###
2005-09-090.810.810.810.810
2005-09-080.810.810.810.81###
2005-09-070.810.810.810.810
2005-09-060.810.810.810.810
2005-09-050.810.810.810.81###
2005-09-020.790.790.790.7923053
2005-09-010.790.790.770.775###
2005-08-310.760.810.760.81###
2005-08-300.750.750.750.75###
2005-08-290.770.770.750.75###
2005-08-260.770.770.770.770
2005-08-250.770.770.770.77###
2005-08-240.770.770.770.77###
2005-08-230.7750.7750.7750.775###
2005-08-220.7750.7750.7750.775###
2005-08-190.7550.770.7550.77###
2005-08-180.750.750.750.750
2005-08-170.750.750.750.75###
2005-08-160.750.750.750.75###
2005-08-150.750.750.750.750
2005-08-120.750.750.750.750
2005-08-110.750.750.750.750
2005-08-100.740.750.740.75###
2005-08-090.740.740.740.74###
2005-08-080.740.740.740.74###
2005-08-0500000
2005-08-040.730.730.730.73###
2005-08-030.720.720.720.720
2005-08-020.720.720.720.72###
2005-08-010.730.730.730.730
2005-07-290.730.730.730.730
2005-07-280.730.730.730.730
2005-07-270.730.730.730.730
2005-07-260.730.730.730.730
2005-07-250.730.730.730.73###
2005-07-220.720.720.720.72###
2005-07-210.730.730.730.734750
2005-07-200.730.730.730.730
2005-07-190.730.730.730.73###
2005-07-180.720.720.720.720
2005-07-150.720.720.720.720
2005-07-140.720.720.720.72###
2005-07-130.720.720.720.720
2005-07-120.720.720.720.720
2005-07-110.720.720.720.720
2005-07-080.720.720.720.720
2005-07-070.720.720.720.72###
2005-07-060.770.770.770.77###
2005-07-05############0
2005-07-04############0
2005-07-010.72#########332845
2005-06-30######0.730.7353155
2005-06-290.720.730.720.72###
2005-06-280.720.720.720.72###
2005-06-27############52526
2005-06-240.720.720.720.72###
2005-06-23###0.73###0.72###
2005-06-220.720.74###0.74###
2005-06-21############0
2005-06-20###0.720.71######
2005-06-170.70.70.70.7###
2005-06-160.770.770.770.770
2005-06-150.770.770.770.770
2005-06-140.770.770.770.770
2005-06-100.770.770.770.770
2005-06-090.770.770.770.770
2005-06-080.770.770.770.770
2005-06-070.770.770.770.770
2005-06-060.770.770.770.770
2005-06-030.70.770.70.77###
2005-06-020.760.760.750.7575820
2005-06-010.760.760.760.760
2005-05-310.760.760.760.76###
2005-05-300.750.750.750.750
2005-05-270.750.7550.750.7513680
2005-05-260.740.750.740.75###
2005-05-250.730.740.730.74112180
2005-05-24######0.730.73###
2005-05-230.730.730.730.73###
2005-05-200.770.770.770.77###
2005-05-190.80.80.80.80
2005-05-180.80.80.80.80
2005-05-170.80.80.80.80
2005-05-160.80.80.80.80
2005-05-130.780.80.780.8###
2005-05-120.770.770.770.77###
2005-05-110.770.770.770.770
2005-05-100.770.770.770.770
2005-05-090.770.770.770.77###
2005-05-060.780.780.780.78###
2005-05-050.780.780.780.780
2005-05-040.770.780.770.78###
2005-05-030.750.750.750.750
2005-05-020.760.760.750.75###
2005-04-29######0.760.76###
2005-04-28############0
2005-04-27###############
2005-04-260.770.770.770.770
2005-04-220.770.770.770.770
2005-04-210.770.770.770.77###
2005-04-200.790.790.790.790
2005-04-190.790.790.790.79###
2005-04-180.810.810.810.81###
2005-04-150.810.810.780.81###
2005-04-140.820.820.820.82###
2005-04-130.810.810.810.81###
2005-04-120.810.810.810.810
2005-04-110.810.810.810.81###
2005-04-080.830.830.830.837526
2005-04-070.830.830.830.830
2005-04-060.830.830.830.830
2005-04-050.830.830.830.830
2005-04-040.830.830.830.830
2005-04-010.830.830.830.832474
2005-03-310.810.880.810.88###
2005-03-300.810.810.810.81###
2005-03-290.810.810.810.81###
2005-03-240.810.810.810.810
2005-03-230.810.810.810.8134026
2005-03-220.820.820.820.82###
2005-03-210.820.820.820.8280487
2005-03-180.830.830.820.82211487
2005-03-170.820.820.820.820
2005-03-160.820.820.820.82###
2005-03-150.850.850.840.84###
2005-03-140.880.880.880.880
2005-03-110.880.880.880.880
2005-03-100.860.880.860.88###
2005-03-090.850.850.850.850
2005-03-080.860.860.850.85###
2005-03-070.860.860.860.86###
2005-03-040.880.880.880.88###
2005-03-030.880.880.880.880
2005-03-020.880.880.880.881885
2005-03-01###############
2005-02-28############0
2005-02-25############0
2005-02-24############0
2005-02-23###############
2005-02-22############0
2005-02-21############0
2005-02-180.86###0.86######
2005-02-170.880.880.860.86###
2005-02-160.890.890.890.890
2005-02-150.890.890.890.89###
2005-02-140.880.880.880.880
2005-02-110.880.880.880.880
2005-02-100.880.880.880.88###
2005-02-090.880.880.880.880
2005-02-080.880.880.880.88###
2005-02-07############0
2005-02-04###############
2005-02-030.890.890.890.890
2005-02-020.890.890.890.890
2005-02-010.890.890.890.890
2005-01-310.890.890.890.890
2005-01-28######0.890.89###
2005-01-27###############
2005-01-25############0
2005-01-24############0
2005-01-21############0
2005-01-20############0
2005-01-19############0
2005-01-18############0
2005-01-17############0
2005-01-14############0
2005-01-13############0
2005-01-12############0
2005-01-11############0
2005-01-10############0
2005-01-07############0
2005-01-06############0
2005-01-05############0
2005-01-04############0
2004-12-31###############
2004-12-30###############
2004-12-29###############
2004-12-24############0
2004-12-23############73949
2004-12-22###############
2004-12-21############0
2004-12-20###############
2004-12-17############10088
2004-12-16############15442
2004-12-15############0
2004-12-14############6558
2004-12-13###############
2004-12-10############0
2004-12-09###############
2004-12-08###############
2004-12-07############0
2004-12-06###############
2004-12-03###############
2004-12-02###############
2004-12-01############0
2004-11-30###############
2004-11-29############0
2004-11-26###############
2004-11-25############0
2004-11-24###############
2004-11-23############0
2004-11-22############14277
2004-11-19###############
2004-11-18###############
2004-11-17###############
2004-11-160.88###0.88######
2004-11-150.870.880.860.884886223
2004-11-120.870.870.860.86###
2004-11-11######0.860.86###
2004-11-100.820.820.820.820
2004-11-090.820.820.820.820
2004-11-08######0.820.82###
2004-11-05######0.85###139277
2004-11-04############0
2004-11-03############0
2004-11-02############0
2004-11-01############0
2004-10-29###############
2004-10-28############0
2004-10-27############0
2004-10-26###############
2004-10-25############0
2004-10-22############0
2004-10-21############0
2004-10-20############0
2004-10-1911#########
2004-10-1811110
2004-10-1511110
2004-10-141111###
2004-10-13###############
2004-10-1211110
2004-10-111111###
2004-10-08############0
2004-10-07############0
2004-10-06###############
2004-10-05############0
2004-10-04############0
2004-10-01###############
2004-09-30############0
2004-09-29############0
2004-09-28############0
2004-09-27###############
2004-09-24###############
2004-09-2311#########
2004-09-22############0
2004-09-21###############
2004-09-20############0
2004-09-17############0
2004-09-16############0
2004-09-15###############
2004-09-14############0
2004-09-13############0
2004-09-10############0
2004-09-09############0
2004-09-08############0
2004-09-07###############
2004-09-06############0
2004-09-03############0
2004-09-02############0
2004-09-01###############
2004-08-31############0
2004-08-30############0
2004-08-27############0
2004-08-26############0
2004-08-25############0
2004-08-24############4470
2004-08-23############0
2004-08-20############0
2004-08-19############0
2004-08-18############44150
2004-08-17###############
2004-08-16###############
2004-08-13############0
2004-08-12############0
2004-08-11############0
2004-08-10###############
2004-08-09############99820
2004-08-06###############
2004-08-05###############
2004-08-04###############
2004-08-03###############
2004-08-02###############
2004-07-30############0
2004-07-29############0
2004-07-28############0
2004-07-27############0
2004-07-26############0
2004-07-23###############
2004-07-22###############
2004-07-21###############
2004-07-20############0
2004-07-19############0
2004-07-16###############
2004-07-15###############
2004-07-14###############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-22 19:19:52 thru 2018-02-22 19:19:52 GMT for 0 secs.
Page length category 2 - Current - 0, 00000