Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-23 01:22:56 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (PGN) PENGANA HEDGEFUNDS GROUP

Listing Code PGN
Listing Name PENGANA HEDGEFUNDS GROUP
GICS Sector Diversified Financials
ISIN Name PENGANA HEDGEFUNDS
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000PGN1


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for PGN .. Wednesday 22nd November 2006

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.7 ### ###
MAX 2.7 4,886,223 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PGN    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

150 Days for (PGN) PENGANA HEDGEFUNDS GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
2006-Nov-21 Tue ### ### 2.55 2.55 38,556 49,158 17.7 17.7 0.2
2006-Nov-20 Mon ### 2.7 2.57 ### 53,027 139,726 ### ### 0.0
2006-Nov-17 Fri ### 2.7 ### 2.7 91.6 91.6 0.2
2006-Nov-16 Thu 2.56 ### 2.56 ### 123,725 ### 91.3 91.3 0.0
2006-Nov-15 Wed 2.4 2.55 2.4 2.55 94.8 94.8 0.2
2006-Nov-14 Tue ### 2.4 ### 2.4 51,250 ### ### ### ###
2006-Nov-13 Mon 2.42 2.42 ### ### 39,284 ### ### ### 0.0
2006-Nov-10 Fri 2.42 2.45 2.4 2.43 ### ### ###
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 2.4 2.4 ### 2.4 16,420 ### ### ### ###
2006-Nov-07 Tue 2.4 2.4 ### 2.4 23,182 ### 68.1 68.1 ###
2006-Nov-06 Mon 2.4 2.4 ### ### 88,585 ### ### ### 0.0
2006-Nov-03 Fri ### 2.45 ### 2.4 137,750 168,743 ### ### ###
2006-Nov-02 Thu ### 2.4 ### 2.4 92.0 92.0 ###
2006-Nov-01 Wed 2.26 ### 2.2 ### 146,148 ### 92.4 92.4 0.0
2006-Oct-31 Tue 2.22 2.22 ### 2.22 34,852 38,685 ### ### 0.2
2006-Oct-30 Mon ### 2.22 ### 2.22 ### ### 0.2
2006-Oct-27 Fri 2 ### 2 ### 44,424 44,424 93.2 93.2 0.0
2006-Oct-26 Thu ### ### ### 2 12.8 12.8 0.1
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### 2 ### ### 0.1
2006-Oct-20 Fri ### ### ### ### 70,481 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 240,650 0 77.3 77.3 0.0
2006-Oct-18 Wed ### ### ### 2 83.7 83.7 0.1
2006-Oct-17 Tue ### ### 1.885 ### ### ### 0.0
2006-Oct-16 Mon 1.88 ### 1.88 ### ### ### 0.0
2006-Oct-13 Fri 1.83 1.87 1.83 1.87 92,085 170,357 83.6 83.6 ###
2006-Oct-12 Thu 1.83 1.83 1.83 1.83 ### ### ###
2006-Oct-11 Wed 1.8 1.83 1.8 1.81 66.8 66.8 ###
2006-Oct-10 Tue 1.83 1.83 1.83 1.83 61.6 61.6 ###
2006-Oct-09 Mon 1.845 1.845 1.83 1.83 ### ### ###
2006-Oct-06 Fri ### 1.83 ### 1.83 ### ### ###
2006-Oct-05 Thu 1.8 1.84 1.75 1.8 69,754 ### 63.5 63.5 0.1
2006-Oct-04 Wed 1.84 1.84 1.8 1.8 46,746 85,077 15.2 15.2 0.1
2006-Oct-03 Tue 1.85 1.86 1.84 1.84 ### ### ###
2006-Oct-02 Mon 1.82 1.86 1.81 1.86 ### ### 0.1
2006-Sep-29 Fri 1.75 ### 1.74 1.8 85.9 85.9 0.1
2006-Sep-28 Thu ### 1.75 ### 1.7 3,852,240 ### 87.6 87.6 ###
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 220,281 0 ### ### 0.0
2006-Sep-25 Mon 1.7 1.7 ### ### 152,344 ### ### ### 0.0
2006-Sep-22 Fri 1.71 1.77 1.7 1.7 ### ### ###
2006-Sep-21 Thu ### 1.71 ### 1.7 380,180 325,053 ### ### ###
2006-Sep-20 Wed 1.645 ### ### ### 386,080 0 84.8 84.8 0.0
2006-Sep-19 Tue 1.7 1.7 ### ### 11.7 11.7 0.0
2006-Sep-18 Mon 1.54 ### 1.54 ### ### ### 0.0
2006-Sep-15 Fri 1.48 1.54 1.46 1.54 ### ### ###
2006-Sep-14 Thu 1.475 1.48 1.44 1.475 60.8 60.8 0.1
2006-Sep-13 Wed 1.48 1.5 1.47 1.48 1,332,350 ### ### ### 0.1
2006-Sep-12 Tue 1.48 1.5 1.43 1.47 42.8 42.8 ###
2006-Sep-11 Mon ### 1.48 ### 1.475 ### ### 0.1
2006-Sep-08 Fri ### 1.4 ### ### 82.0 82.0 0.0
2006-Sep-07 Thu 1 ### 1 ### 99.8 99.8 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### 1 ### ### ### ### 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed ### ### ### ### 4.1 4.1 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0.85 0.85 0.85 0.85 64.3 64.3 ###
2006-Aug-22 Tue 0.86 0.86 0.85 0.85 ### ### ###
2006-Aug-21 Mon 0.85 0.85 0.85 0.85 ### ### ###
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0.84 0.85 0.84 0.85 73.4 73.4 ###
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 0.85 0.85 0.85 0.85 77.8 77.8 ###
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0.83 0.83 0.83 0.83 68.7 68.7 ###
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0.89 0.89 0.89 0.89 ### ### ###
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0.82 0.82 0.8 0.8 ### ### 0.1
2006-Jul-20 Thu 0.85 0.85 0.8 0.8 29,244 24,126 ### ### 0.1
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 0.85 0.85 0.85 0.85 78.2 78.2 ###
2006-Jul-13 Thu 0.86 0.86 0.85 0.85 27.4 27.4 ###
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0.86 0.86 0.86 0.86 67.8 67.8 ###
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue 0.78 0.78 0.76 0.76 17.4 17.4 0.1
2006-Jun-26 Mon 0.77 0.77 0.76 0.76 ### ### 0.1
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0.8 0.8 0.8 0.8 63.6 63.6 0.1
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 0.85 0.85 0.85 0.85 ### ### ###
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 0.88 0.88 0.88 0.88 75.3 75.3 0.1
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon 0.88 ### 0.88 ### 95.5 95.5 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 0 0 0 0 0 0.0
2006-May-15 Mon 0.85 0.85 0.85 0.85 ### ### ###
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed ### ### 0.85 0.85 ### ### ###
2006-May-09 Tue ### ### ### ### 65.6 65.6 0.0
2006-May-08 Mon 0.88 ### 0.87 ### 82.9 82.9 0.0
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 0.88 0.89 0.88 0.88 ### ### 0.1
2006-May-03 Wed 0.87 0.89 0.87 0.88 78.5 78.5 0.1
2006-May-02 Tue 0.87 0.87 0.87 0.87 ### ### 0.1
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 0.87 0.87 0.87 0.87 69.0 69.0 0.1
2006-Apr-27 Thu 0.89 0.89 0.89 0.89 ### ### ###
2006-Apr-26 Wed 0 0 0 0 0 0.0


1 2 3 4 5 Next >>
     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 2026-03-23 13:22:56 thru 2026-03-23 13:22:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000