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 2018-07-17 17:15:55 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

(PKT) POCKETMAIL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PKT    Basic Next Section


Company Details for (PKT) POCKETMAIL GROUP LIMITED

Listing CodePKT
Listing NamePOCKETMAIL GROUP LIMITED
GICS SectorTechnology Hardware & Equipment
ISIN NamePOCKETMAIL GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PKT0


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for PKT .. Wednesday 13th February 2008

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

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


End of day Prices (Basic format),

last 480 Days for (PKT) POCKETMAIL GROUP LIMITED
DateOpenHighLowCloseVolume
2008-03-060.0530.0530.0530.0530
2008-03-050.0530.0530.0530.0530
2008-03-040.0530.0530.0530.0530
2008-03-030.0530.0530.0530.0530
2008-02-280.0530.0530.0530.0530
2008-02-270.0530.0530.0530.0530
2008-02-260.0530.0530.0530.0530
2008-02-250.0530.0530.0530.0530
2008-02-1400000
2008-02-130.0540.0550.0530.053586580
2008-02-120.0550.0550.0530.055649847
2008-02-110.0570.0580.0550.055480026
2008-02-080.0540.0570.0540.055447774
2008-02-070.0590.0590.0520.052###
2008-02-060.0590.0590.0530.056###
2008-02-05######0.058###3047546
2008-02-040.056###0.056######
2008-02-010.0550.0560.0520.056486156
2008-01-310.0550.0560.0520.055###
2008-01-300.0550.0550.0550.055###
2008-01-290.0550.0550.0530.055###
2008-01-250.0520.055###0.055###
2008-01-240.0520.0530.0480.048###
2008-01-230.0530.0530.0510.0511137270
2008-01-22######0.045######
2008-01-21###############
2008-01-180.051###0.051###5520627
2008-01-170.0590.0590.0510.051###
2008-01-160.0590.0590.0570.058###
2008-01-15######0.0590.059###
2008-01-14######0.059###1058373
2008-01-11######0.059###5425352
2008-01-100.0540.0560.0520.056###
2008-01-090.0530.053###0.052###
2008-01-080.0540.0540.0520.053###
2008-01-070.0570.0570.0550.055###
2008-01-040.0550.0580.0550.058###
2008-01-030.0550.0550.0540.055###
2008-01-020.0530.0550.0530.055159652
2007-12-310.0510.0510.0510.051###
2007-12-280.0510.0510.0510.051###
2007-12-270.0530.0530.0530.053###
2007-12-240.0530.0530.0520.052444646
2007-12-210.0550.0560.0520.052589348
2007-12-200.0550.0550.0540.054###
2007-12-190.0530.0560.0530.053###
2007-12-180.0530.055###0.052###
2007-12-170.0560.0580.0550.055###
2007-12-140.0560.0580.0550.0581604126
2007-12-13######0.0580.058###
2007-12-120.057###0.0570.059###
2007-12-11######0.0550.059###
2007-12-10###############
2007-12-0700000
2007-12-060.0540.0560.0520.052###
2007-12-050.0560.0580.0520.054###
2007-12-040.0570.0590.0560.0592002726
2007-12-030.0560.0590.0520.057###
2007-11-300.058###0.0550.057###
2007-11-290.059###0.0560.0563912043
2007-11-28######0.0550.055###
2007-11-270.0750.075######2863489
2007-11-260.0720.075###0.0753580173
2007-11-23###0.076###0.074###
2007-11-22############3925581
2007-11-210.0730.075#########
2007-11-200.0750.076###0.0733076780
2007-11-19######0.0740.074###
2007-11-16###0.0810.075###1207850
2007-11-15###0.0830.0790.079###
2007-11-14######0.0770.0771790544
2007-11-130.0760.0790.0730.0753640371
2007-11-120.077###0.0740.074###
2007-11-09###0.0820.079######
2007-11-080.0810.0810.078######
2007-11-070.0870.087#########
2007-11-060.0820.086###0.086###
2007-11-050.0850.085######2331628
2007-11-020.0830.0850.0820.0831937584
2007-11-01######0.0830.0862624983
2007-10-310.089###0.084######
2007-10-30######0.088###1756253
2007-10-29######0.0880.0881939183
2007-10-26############3837146
2007-10-25###############
2007-10-240.086###0.086######
2007-10-230.0840.0850.0830.0842135677
2007-10-220.0820.0850.0720.081###
2007-10-19######0.0870.088###
2007-10-180.087###0.087######
2007-10-170.0830.0880.0830.0843433450
2007-10-160.0850.0860.0810.083###
2007-10-15######0.0840.0843316525
2007-10-12######0.0860.0872356072
2007-10-110.085###0.0850.0885041959
2007-10-10######0.0810.081###
2007-10-090.074###0.074###6805545
2007-10-080.0750.0770.0710.07713722442
2007-10-050.0720.072#########
2007-10-04###0.073###0.072###
2007-10-03###0.077###0.0734158078
2007-10-02############1460271
2007-10-01###############
2007-09-28############568625
2007-09-27############2310020
2007-09-26############38854
2007-09-250.058###0.058###1153750
2007-09-240.058###0.058######
2007-09-210.0560.0570.0550.056###
2007-09-200.0550.0560.0550.0552137750
2007-09-190.0560.0580.0550.055###
2007-09-180.0580.0580.0550.0572076458
2007-09-1700000
2007-09-140.0570.0570.0550.055###
2007-09-130.0580.0580.0550.058###
2007-09-120.0580.0580.0550.056###
2007-09-110.0590.0590.0550.055###
2007-09-100.059###0.0590.059###
2007-09-07######0.058###1787889
2007-09-060.0570.0590.0570.059###
2007-09-05######0.0550.057###
2007-09-040.0540.0590.0540.0592114341
2007-09-030.0540.0540.0530.053###
2007-08-310.0520.0560.0520.054###
2007-08-300.0560.0580.0560.0561461378
2007-08-290.0520.0550.0490.052###
2007-08-280.0530.0580.0530.055###
2007-08-270.0480.0510.0470.0513794972
2007-08-240.0480.0490.0450.046###
2007-08-230.0490.0520.0480.048###
2007-08-220.047###0.0450.048675970
2007-08-210.0460.0490.0460.047###
2007-08-20######0.0480.048###
2007-08-170.0530.0530.0460.046###
2007-08-160.0510.0560.0480.052###
2007-08-15######0.0490.056###
2007-08-14###############
2007-08-13###############
2007-08-100.057###0.055###1167450
2007-08-090.054###0.053###2319128
2007-08-080.0530.053######426020
2007-08-070.0520.0530.0520.0531338343
2007-08-060.0580.0580.0520.052###
2007-08-03######0.059###1190454
2007-08-02######0.059######
2007-08-01###############
2007-07-31############1631654
2007-07-30###############
2007-07-27############3556729
2007-07-26############3939980
2007-07-250.0740.074######2668821
2007-07-24######0.0740.0752166271
2007-07-23###0.0830.0780.0782059841
2007-07-20######0.076###4126179
2007-07-190.0720.0760.0720.076###
2007-07-180.0720.072###0.072###
2007-07-17###0.072###0.0721759741
2007-07-16############1256127
2007-07-13############853621
2007-07-12############547380
2007-07-11###############
2007-07-10###############
2007-07-09###############
2007-07-06############3193075
2007-07-050.0730.073######2470189
2007-07-040.0720.0730.0710.073###
2007-07-030.0740.0740.0710.071###
2007-07-020.0750.0750.0710.075###
2007-06-290.0750.0750.0720.073###
2007-06-280.0740.0760.0740.075###
2007-06-270.0750.0750.0720.073###
2007-06-260.0790.0790.0730.0732836122
2007-06-25###0.0830.0780.078###
2007-06-220.0830.0860.0780.078###
2007-06-210.0880.0880.0830.085688528
2007-06-200.0830.0890.0830.086###
2007-06-190.0820.0820.076###2082327
2007-06-18######0.0820.0821547750
2007-06-15######0.0810.0883056874
2007-06-14############13949825
2007-06-130.083###0.082######
2007-06-12###0.0830.0770.081###
2007-06-080.0750.0780.0730.078###
2007-06-070.0720.0750.0710.075###
2007-06-060.0750.0750.0710.074###
2007-06-050.0780.0780.0740.076###
2007-06-040.075###0.0750.0781509848
2007-06-010.0750.0780.0740.0781098470
2007-05-310.0730.075###0.0752470785
2007-05-300.0770.0780.0720.0721041374
2007-05-290.075###0.075###444175
2007-05-280.0750.0820.0750.075###
2007-05-250.0750.0750.0750.075###
2007-05-240.0790.0790.0750.075###
2007-05-23###0.0810.079###1028472
2007-05-220.0820.0820.0780.0781345273
2007-05-210.0820.082###0.0821952570
2007-05-18###0.0820.078###1883725
2007-05-170.0790.0860.079###8787757
2007-05-160.0720.0770.0720.077###
2007-05-150.0720.072#########
2007-05-14############306770
2007-05-11###0.072#########
2007-05-10###0.071###0.071###
2007-05-090.0730.073#########
2007-05-080.0730.0750.0720.0721051285
2007-05-070.0720.076###0.071###
2007-05-040.0720.0740.0720.074###
2007-05-03###0.073###0.0724114156
2007-05-020.0740.074######4016822
2007-05-010.079###0.0740.0742152372
2007-04-30######0.0740.077###
2007-04-270.0820.0820.0780.078###
2007-04-260.0820.083#########
2007-04-240.0780.0820.075###4097577
2007-04-23###0.0840.0750.0783221971
2007-04-200.0780.0830.077###9231640
2007-04-190.073###0.0730.075###
2007-04-180.0770.077###0.072###
2007-04-170.0880.0880.0750.0778381979
2007-04-160.089###0.0820.0859496921
2007-04-130.0860.0890.0810.08310453329
2007-04-120.0790.0880.0790.08512935650
2007-04-11###0.078###0.078###
2007-04-10############2355550
2007-04-05###############
2007-04-04############4650249
2007-04-03###############
2007-04-02############2615021
2007-03-30###0.071######10833188
2007-03-290.059###0.058######
2007-03-280.0590.0590.0560.056###
2007-03-270.058###0.0550.057###
2007-03-260.057###0.0550.058###
2007-03-230.0460.0550.046######
2007-03-220.0450.0460.0430.0461510943
2007-03-210.0460.0460.0430.043###
2007-03-200.0450.0460.0450.046###
2007-03-190.0480.0480.0440.0442361757
2007-03-160.0450.0520.0450.04719076487
2007-03-150.0420.0450.0410.045###
2007-03-140.0440.0440.0410.041###
2007-03-13###0.044###0.044###
2007-03-12###############
2007-03-09###0.041#########
2007-03-08###############
2007-03-07###############
2007-03-06############1172871
2007-03-05###############
2007-03-02############302143
2007-03-01###############
2007-02-28############3343222
2007-02-27###############
2007-02-26############3831852
2007-02-23###############
2007-02-22###############
2007-02-21###############
2007-02-200.0420.042#########
2007-02-190.0450.046#########
2007-02-16###0.044###0.044###
2007-02-15###0.043#########
2007-02-14###############
2007-02-13############1510351
2007-02-12###############
2007-02-09###############
2007-02-08###############
2007-02-07###############
2007-02-06############1287351
2007-02-050.0410.042#########
2007-02-02###0.044#########
2007-02-01###0.041#########
2007-01-310.0410.041######2221188
2007-01-30###############
2007-01-290.0430.043#########
2007-01-250.0440.046###0.044###
2007-01-2400000
2007-01-2300000
2007-01-22###0.049###0.04921141527
2007-01-19############3445188
2007-01-18###############
2007-01-17############10776955
2007-01-160.028###0.027###4195359
2007-01-150.028###0.0270.0281556875
2007-01-120.027###0.0270.029###
2007-01-110.0240.0250.0240.0255957143
2007-01-100.0250.0250.0230.0244448850
2007-01-090.0220.0230.0210.0236277828
2007-01-080.0210.0220.0210.021###
2007-01-05###0.021#########
2007-01-04###0.021###0.021###
2007-01-03###############
2007-01-0200000
2006-12-29###############
2006-12-28############406286
2006-12-27###############
2006-12-22############546857
2006-12-21###############
2006-12-20###############
2006-12-19############426024
2006-12-18############650140
2006-12-15###############
2006-12-14###############
2006-12-13###############
2006-12-1200000
2006-12-1100000
2006-12-08###############
2006-12-0700000
2006-12-06############450
2006-12-05###############
2006-12-04############225882
2006-12-01###############
2006-11-30###############
2006-11-29###############
2006-11-28###############
2006-11-27############1428
2006-11-24###0.021#########
2006-11-2300000
2006-11-220.0210.021#########
2006-11-21###############
2006-11-2000000
2006-11-17############1773820
2006-11-160.0210.021######1370570
2006-11-15###0.023###0.022###
2006-11-14############1081429
2006-11-13###############
2006-11-10###############
2006-11-0900000
2006-11-080.0210.021#########
2006-11-070.0230.0230.0230.023###
2006-11-060.0210.021######259957
2006-11-030.0230.023###0.023###
2006-11-020.0250.0250.0230.023###
2006-11-010.0220.0260.0210.025###
2006-10-31###0.021#########
2006-10-30############336988
2006-10-2700000
2006-10-26###############
2006-10-25###############
2006-10-24###############
2006-10-23###############
2006-10-20###############
2006-10-19###############
2006-10-1800000
2006-10-17###############
2006-10-16###############
2006-10-1300000
2006-10-1200000
2006-10-11###############
2006-10-10###############
2006-10-09###############
2006-10-06###############
2006-10-05###############
2006-10-0400000
2006-10-0300000
2006-10-02############1989
2006-09-2900000
2006-09-2800000
2006-09-27###############
2006-09-26############448886
2006-09-25###############
2006-09-2200000
2006-09-21###############
2006-09-20###############
2006-09-19###############
2006-09-1800000
2006-09-15###############
2006-09-14###############
2006-09-13###############
2006-09-12###############
2006-09-11###############
2006-09-0800000
2006-09-07###############
2006-09-0600000
2006-09-05###############
2006-09-04###############
2006-09-01###############
2006-08-31###############
2006-08-30###############
2006-08-29###############
2006-08-28############525353
2006-08-25###############
2006-08-24###############
2006-08-23############1874245
2006-08-22############2913150
2006-08-2100000
2006-08-1800000
2006-08-17############393080
2006-08-16############159458
2006-08-15###############
2006-08-14############1740940
2006-08-11###############
2006-08-10###############
2006-08-090.0210.021######1884487
2006-08-080.0230.0230.0220.022###
2006-08-0700000
2006-08-040.0240.0240.0240.024###
2006-08-0300000
2006-08-020.0240.0240.0240.02445255
2006-08-010.0240.0240.0230.024###
2006-07-310.0250.0250.0230.023###
2006-07-280.0230.0240.0220.0247395750
2006-07-270.0220.0230.0210.023###
2006-07-260.0220.0230.0220.023###
2006-07-250.0230.0230.0220.022###
2006-07-240.0210.0230.0210.0234011658
2006-07-210.0240.0240.0210.021###
2006-07-200.0260.0280.0230.024###
2006-07-190.0220.0260.0220.0265243854
2006-07-180.0210.0220.0210.022###
2006-07-17###0.023###0.023###
2006-07-140.0210.0210.0210.021###
2006-07-130.0210.0210.0210.021###
2006-07-12###############
2006-07-110.0220.022######1551485
2006-07-100.0220.0220.0210.0212303824
2006-07-070.0240.0240.0220.0229423453
2006-07-06###0.024###0.02411644241
2006-07-05###############
2006-07-04############22625
2006-07-03###############
2006-06-30############1896258
2006-06-27############3146
2006-06-26###############
2006-06-23############1720350
2006-06-22###############
2006-06-2100000
2006-06-20###############
2006-06-19###############
2006-06-16###############
2006-06-15###############
2006-06-14###############
2006-06-13###############
2006-06-09###############
2006-06-080.0210.021######6346082
2006-06-070.0210.021#########
2006-06-060.0210.0220.0210.022###
2006-06-050.0230.0240.0220.022###
2006-06-020.0230.0230.0210.022###
2006-06-010.0220.024###0.02131679329
2006-05-31###0.021######42573381
2006-02-1700000
2006-02-1600000
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-1000000
2006-02-0900000
2006-02-0800000
2006-02-0700000
2006-02-0600000
2006-02-0300000
2006-02-0200000
2006-02-0100000
2006-01-3100000
2006-01-3000000
2006-01-2700000
2006-01-2500000
2006-01-2400000
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-1300000
2006-01-1200000
2006-01-1100000
2006-01-1000000
2006-01-0900000
2006-01-0600000
2006-01-0500000
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-2200000
2005-12-2100000
2005-12-2000000
2005-12-1900000
2005-12-1600000
2005-12-1500000
2005-12-1400000
2005-12-1300000
2005-12-1200000
2005-12-0900000
2005-12-0800000
2005-12-0700000
2005-12-0600000
2005-12-0500000
2005-12-0200000
2005-12-0100000
2005-11-3000000
2005-11-2900000
2005-11-2800000
2005-11-2500000
2005-11-2400000
2005-11-2300000
2005-11-2200000
2005-11-2100000
2005-11-1800000
2005-11-1700000
2005-11-1600000
2005-11-1500000
2005-11-1400000
2005-11-1100000
2005-11-1000000
2005-11-0900000
2005-11-0800000
2005-11-0700000
2005-11-0400000
2005-11-0300000
2005-11-0200000
2005-11-0100000
2005-10-3100000
2005-10-2800000
2005-10-2700000
2005-10-2600000
2005-10-2500000
2005-10-2400000
2005-10-2100000
2005-10-2000000
2005-10-1900000
2005-10-1800000
2005-10-1700000
2005-10-1400000
2005-10-1300000
2005-10-1200000
2005-10-1100000
2005-10-1000000
2005-10-0700000
2005-10-0600000
2005-10-0500000
2005-10-0400000
2005-10-0300000
2005-09-30############13752
2005-09-2900000
2005-09-2800000
2005-09-2700000
2005-09-26###############
2005-09-2300000
2005-09-22###############
2005-09-21############537250
2005-09-20###############
2005-09-19###############
2005-09-16############0
2005-09-15############0
2005-09-14############14450
2005-09-13###############
2005-09-12###############
2005-09-09############0
2005-09-08###############
2005-09-07############0
2005-09-06############1050920
2005-09-05###############
2005-09-02############0
2005-09-01############0
2005-08-31############0
2005-08-30###############
2005-08-29############0
2005-08-26############0
2005-08-25############0
2005-08-24###############
2005-08-23############0
2005-08-22###############
2005-08-19###############
2005-08-18############10370023
2005-08-17###############
2005-08-16###############
2005-08-15###############
2005-08-12###############
2005-08-11###############
2005-08-10###############
2005-08-09############283222
2005-08-08############0
2005-08-0500000
2005-08-04############0
2005-08-03############0
2005-08-02############0
2005-08-01############0
2005-07-29###############
2005-07-28###############
2005-07-27############0
2005-07-26############0
2005-07-25############0
2005-07-22############0
2005-07-21############0
2005-07-20############0
2005-07-19###############
2005-07-18############0
2005-07-15############0
2005-07-14###############
2005-07-13############0
2005-07-12############0
2005-07-11###############
2005-07-08############337170
2005-07-07############0
2005-07-06############0


     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 2018-07-17 17:15:55 thru 2018-07-17 17:15:55 GMT for 0 secs.
Page length category 2 - Current - 0, 00000