Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-19 10:14:28 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

(PMH) PACMAG METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PMH    Basic Next Section


Company Details for (PMH) PACMAG METALS LIMITED

Listing CodePMH
Listing NamePACMAG METALS LIMITED
GICS SectorMaterials
ISIN NamePACMAG METALS LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PMH1


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for PMH .. Wednesday 16th June 2010

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

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


End of day Prices (Basic format),

last 480 Days for (PMH) PACMAG METALS LIMITED
DateOpenHighLowCloseVolume
2010-07-060.260.260.260.260
2010-07-050.260.260.260.260
2010-07-020.260.260.260.260
2010-07-010.260.260.260.260
2010-06-300.260.260.260.260
2010-06-290.260.260.260.260
2010-06-280.260.260.260.260
2010-06-250.260.260.260.260
2010-06-240.260.260.260.260
2010-06-230.260.260.260.260
2010-06-220.260.260.260.260
2010-06-210.260.260.260.260
2010-06-180.260.260.260.260
2010-06-170.260.260.260.260
2010-06-16###0.270.260.261971559
2010-06-150.2450.250.2450.25###
2010-06-110.240.24#########
2010-06-100.2450.245######869470
2010-06-090.250.260.2450.2552890881
2010-06-080.260.260.250.25###
2010-06-070.2550.2550.2450.255768750
2010-06-040.255###0.2550.26###
2010-06-030.2550.2550.2550.255###
2010-06-020.250.260.250.25###
2010-06-010.2450.2550.2450.245###
2010-05-310.260.260.250.2554786574
2010-05-280.26###0.260.26###
2010-05-270.2450.2550.2450.255###
2010-05-260.250.2550.2450.245###
2010-05-250.2450.250.2450.245###
2010-05-240.2550.260.250.25240283
2010-05-210.2450.245###0.24###
2010-05-200.250.250.2450.25155626
2010-05-190.270.270.2550.26471250
2010-05-180.270.280.270.28###
2010-05-170.290.290.270.27###
2010-05-14######0.29###993982
2010-05-130.2850.290.2850.291129226
2010-05-120.2850.290.280.28731047
2010-05-110.280.2850.280.28476624
2010-05-100.2750.280.2750.275197572
2010-05-070.2750.280.2750.275484088
2010-05-060.2850.290.2850.285###
2010-05-050.2850.290.280.29###
2010-05-04###############
2010-05-03############365123
2010-04-30############1068024
2010-04-290.290.290.290.29252842
2010-04-280.28###0.280.29635775
2010-04-270.28###0.28###217259
2010-04-230.280.280.280.28###
2010-04-220.2750.2750.270.27###
2010-04-210.280.280.2750.275###
2010-04-200.280.280.2750.28286347
2010-04-190.290.290.290.29###
2010-04-160.290.290.2850.285###
2010-04-150.29###0.29######
2010-04-140.29###0.29###91041
2010-04-13###############
2010-04-12############255971
2010-04-09############736522
2010-04-08###############
2010-04-07############699057
2010-04-060.27###0.270.285504580
2010-04-010.27###0.270.28###
2010-03-310.270.28######374983
2010-03-300.260.2750.260.27396757
2010-03-290.2550.260.2550.26###
2010-03-260.2550.2550.2550.255###
2010-03-250.2550.2550.2550.255###
2010-03-240.250.2550.250.255###
2010-03-230.2450.2450.2450.245###
2010-03-220.250.250.240.24###
2010-03-190.250.250.250.25###
2010-03-180.2450.250.2450.25###
2010-03-170.2450.2450.2450.245###
2010-03-160.2450.2450.2450.2450
2010-03-150.2450.2450.240.245180185
2010-03-120.2450.250.2450.245###
2010-03-110.260.260.2450.245###
2010-03-100.260.2750.250.25###
2010-03-090.260.2750.260.27###
2010-03-080.2450.260.2450.26###
2010-03-050.240.240.240.24###
2010-03-040.230.240.2250.24###
2010-03-030.240.240.240.24199140
2010-03-020.230.230.230.230
2010-03-010.230.230.2250.23163479
2010-02-26######0.230.23###
2010-02-250.2450.2450.2450.2450
2010-02-240.2450.245###0.245315324
2010-02-230.2450.2450.240.2470525
2010-02-220.240.24#########
2010-02-190.240.24#########
2010-02-18######0.230.2389349
2010-02-170.240.240.240.24###
2010-02-160.240.240.240.240
2010-02-150.240.240.240.24###
2010-02-120.250.250.250.25###
2010-02-110.2450.2450.2450.245###
2010-02-100.2450.2450.240.24###
2010-02-090.250.250.2450.245213059
2010-02-080.250.260.2450.245###
2010-02-050.250.250.240.24###
2010-02-04###############
2010-02-030.270.2750.270.275###
2010-02-020.2750.2750.260.27###
2010-02-010.260.270.2550.2673250
2010-01-29###0.270.260.26###
2010-01-28###0.27###0.2714381
2010-01-27############84589
2010-01-250.260.270.260.27221843
2010-01-220.2550.260.250.255###
2010-01-210.270.270.2550.255###
2010-01-200.270.270.270.2774589
2010-01-190.280.280.280.28131949
2010-01-180.2750.2750.270.27107551
2010-01-150.280.280.270.2750240
2010-01-140.280.280.280.28723745
2010-01-130.280.280.270.28###
2010-01-120.280.2850.2750.2751040287
2010-01-110.280.280.2750.28###
2010-01-080.2750.280.2750.275###
2010-01-070.2750.2750.2750.275###
2010-01-060.2750.280.270.275428548
2010-01-050.260.2750.240.275576982
2010-01-040.230.240.230.24###
2009-12-310.230.240.230.24###
2009-12-300.250.250.250.250
2009-12-290.2450.2550.2450.25232048
2009-12-24############0
2009-12-230.22###0.22######
2009-12-22############73986
2009-12-210.220.220.220.220
2009-12-180.220.220.220.220
2009-12-170.220.220.220.22###
2009-12-160.2450.2450.220.22###
2009-12-150.230.230.230.230
2009-12-140.250.250.230.23###
2009-12-110.250.250.250.25###
2009-12-100.230.250.230.25###
2009-12-090.230.240.230.24###
2009-12-080.240.240.240.240
2009-12-070.2250.240.2250.24###
2009-12-040.250.250.230.23185742
2009-12-030.250.250.250.2554185
2009-12-020.2750.2750.260.26164354
2009-12-010.270.2850.270.275###
2009-11-300.250.2750.25###763722
2009-11-270.240.240.230.2385373
2009-11-260.240.240.240.24###
2009-11-250.2450.2450.240.24###
2009-11-240.240.2450.240.24120049
2009-11-230.2450.245###0.24286749
2009-11-200.250.260.250.25###
2009-11-190.250.250.2450.25###
2009-11-180.260.260.260.26###
2009-11-17###0.270.220.22610882
2009-11-16###############
2009-11-13###############
2009-11-120.2750.275###0.27148785
2009-11-110.2750.280.2750.2857550
2009-11-100.280.290.280.285###
2009-11-09###0.285###0.28448478
2009-11-060.250.250.250.25###
2009-11-050.250.260.250.26101247
2009-11-040.250.250.250.25###
2009-11-03######0.230.23###
2009-11-020.2550.255###0.24434987
2009-10-30###0.270.260.27###
2009-10-290.270.270.255###167549
2009-10-280.270.270.270.27###
2009-10-270.280.28#########
2009-10-260.280.280.280.28###
2009-10-230.2850.290.280.285###
2009-10-220.280.280.270.27###
2009-10-210.290.29###0.28291929
2009-10-200.280.29###0.29###
2009-10-190.2850.2850.270.275###
2009-10-160.25###0.245######
2009-10-150.240.28###0.245###
2009-10-140.220.230.210.23###
2009-10-130.21###0.210.21###
2009-10-120.220.2250.2###311122
2009-10-09###0.225###0.22###
2009-10-07###0.175###0.175###
2009-10-06###############
2009-10-05############5150
2009-10-02######0.175######
2009-10-01###############
2009-09-30#########0.2375944
2009-09-290.185###0.1750.175105954
2009-09-280.1850.1850.1850.185###
2009-09-250.1850.20.1850.185100828
2009-09-240.20.20.1850.185###
2009-09-23###0.21#########
2009-09-22############95320
2009-09-21###############
2009-09-18###############
2009-09-17###############
2009-09-16###############
2009-09-150.210.21#########
2009-09-140.230.230.2###65823
2009-09-11###0.24######484543
2009-09-10#########0.185###
2009-09-09###############
2009-09-08######0.1450.145###
2009-09-070.155###0.155######
2009-09-04###0.1550.1450.15577640
2009-09-030.1550.1550.145###77871
2009-09-020.145###0.145###143928
2009-09-010.155############
2009-08-31###############
2009-08-28###############
2009-08-27###############
2009-08-26###0.125###0.125###
2009-08-25######0.1250.125###
2009-08-24###############
2009-08-21############129873
2009-08-20############186648
2009-08-19###############
2009-08-18############93127
2009-08-17###############
2009-08-140.089###0.089###879382
2009-08-130.0820.0850.0820.085###
2009-08-120.089###0.0850.085###
2009-08-110.086###0.086######
2009-08-100.0850.0850.0840.085###
2009-08-070.0890.0890.0850.08559086
2009-08-06######0.085###145676
2009-08-05######0.0850.085122741
2009-08-04######0.0850.085517271
2009-08-03###############
2009-07-310.087###0.087######
2009-07-30###############
2009-07-29###############
2009-07-280.0850.0850.0850.085###
2009-07-270.0810.0810.0810.0810
2009-07-240.0850.0850.0810.081###
2009-07-23######0.0780.078###
2009-07-220.0850.0890.0850.089###
2009-07-210.0850.0850.0850.085###
2009-07-200.0760.0760.0760.0760
2009-07-170.0760.0760.0760.076###
2009-07-16######0.0770.077###
2009-07-150.0790.0790.0790.079###
2009-07-14###############
2009-07-13###############
2009-07-100.0750.0750.0750.0750
2009-07-09######0.0750.075###
2009-07-08############0
2009-07-07############0
2009-07-06###############
2009-07-030.0750.0750.0750.075###
2009-07-020.0710.071#########
2009-07-010.0710.075#########
2009-06-30###0.072#########
2009-06-290.0730.073#########
2009-06-26###0.077###0.0731441172
2009-06-25###############
2009-06-240.0850.0850.0850.085###
2009-06-23############0
2009-06-22############25020
2009-06-190.086###0.086######
2009-06-180.0860.0880.0860.086150378
2009-06-170.0850.0850.0850.0850
2009-06-160.0850.0850.0850.085###
2009-06-150.0880.0880.0880.088###
2009-06-12######0.0870.088###
2009-06-110.0880.0880.0880.0880
2009-06-10######0.0880.088###
2009-06-09###############
2009-06-05###############
2009-06-04###############
2009-06-03###############
2009-06-02###############
2009-06-01###############
2009-05-290.0850.0850.0850.0850
2009-05-280.0850.0850.0850.0850
2009-05-27######0.0850.08528985
2009-05-26######0.071######
2009-05-25###############
2009-05-220.0880.0890.0880.089###
2009-05-21######0.0890.089281029
2009-05-20###############
2009-05-19############0
2009-05-18############0
2009-05-15###############
2009-05-14###############
2009-05-13############0
2009-05-12###############
2009-05-11###############
2009-05-08###############
2009-05-07###############
2009-05-060.1250.1250.1250.125###
2009-05-05###0.125###0.125###
2009-05-04###############
2009-05-01###############
2009-04-30############0
2009-04-29###############
2009-04-28###############
2009-04-27###############
2009-04-24###############
2009-04-23############0
2009-04-22############0
2009-04-210.082###0.081######
2009-04-200.074###0.074######
2009-04-17############0
2009-04-160.059###0.059######
2009-04-150.0570.0570.0550.055###
2009-04-14############0
2009-04-09############0
2009-04-080.0530.053#########
2009-04-070.0530.0530.0530.0530
2009-04-060.0530.0530.0530.0530
2009-04-03#########0.053###
2009-04-020.0450.0530.0450.053###
2009-04-010.0450.0450.0420.042###
2009-03-310.0450.0450.0450.045235751
2009-03-300.0450.0450.0450.045###
2009-03-270.0460.0460.0450.046###
2009-03-260.0450.0450.0450.0450
2009-03-250.0450.0450.0450.045###
2009-03-240.0470.0470.0450.045###
2009-03-230.0450.0450.0450.0450
2009-03-200.0450.0450.0450.0450
2009-03-190.0450.0450.0450.0450
2009-03-180.0450.0450.0450.04540250
2009-03-170.0460.0460.0450.045299750
2009-03-160.0450.0450.0450.045###
2009-03-130.0450.0450.0430.043###
2009-03-120.0490.0490.0490.049###
2009-03-110.045###0.045###12575
2009-03-100.0470.0470.0470.047###
2009-03-090.0470.0470.0450.047###
2009-03-060.0470.0470.0470.047###
2009-03-05######0.0480.048###
2009-03-040.0490.0490.0480.04864424
2009-03-03############0
2009-03-02############0
2009-02-27############0
2009-02-26############0
2009-02-25############0
2009-02-24############0
2009-02-23############0
2009-02-20############0
2009-02-19############38576
2009-02-18############0
2009-02-17###############
2009-02-160.0580.0580.0580.0580
2009-02-130.0580.0580.0580.0580
2009-02-120.0580.0580.0580.0580
2009-02-110.0580.0580.0580.0580
2009-02-100.0580.0580.0580.0580
2009-02-090.0580.0580.0580.0580
2009-02-060.0580.0580.0580.058420
2009-02-050.0580.0580.0580.05834580
2009-02-040.0590.0590.0590.0590
2009-02-030.0590.0590.0590.0590
2009-02-020.0590.0590.0590.0590
2009-01-300.0590.0590.0590.0590
2009-01-290.0560.0590.0550.059388346
2009-01-28############27045
2009-01-27############0
2009-01-23############0
2009-01-22############0
2009-01-21############0
2009-01-20############0
2009-01-19###############
2009-01-16############0
2009-01-15###############
2009-01-14###############
2009-01-130.0780.0780.0780.0780
2009-01-120.0780.0780.0780.078###
2009-01-09############0
2009-01-08############0
2009-01-07###############
2009-01-060.078###0.0780.078###
2009-01-050.0780.0780.0780.0780
2009-01-020.0780.0780.0780.0780
2008-12-310.0780.0780.0780.0780
2008-12-300.0780.0780.0780.0780
2008-12-290.0780.0780.0780.0780
2008-12-240.0780.0780.0780.078###
2008-12-230.0780.0780.0780.0780
2008-12-220.0780.0780.0780.078###
2008-12-190.0780.0780.0780.0780
2008-12-180.0780.0780.0780.078###
2008-12-17###############
2008-12-16############25950
2008-12-15###############
2008-12-12############79629
2008-12-11############0
2008-12-10############20371
2008-12-090.0870.087#########
2008-12-080.0890.0890.0890.0890
2008-12-050.0890.0890.0890.0890
2008-12-040.0890.0890.0890.0890
2008-12-030.0890.0890.0890.089###
2008-12-02######0.0890.089###
2008-12-01###############
2008-11-28############0
2008-11-27############0
2008-11-26###############
2008-11-25###############
2008-11-24###############
2008-11-21###############
2008-11-20############0
2008-11-19############15327
2008-11-180.089###0.086###107028
2008-11-17###############
2008-11-14###############
2008-11-13############0
2008-11-12############0
2008-11-11############6954
2008-11-10###############
2008-11-07############197625
2008-11-06###############
2008-11-05###############
2008-11-04###############
2008-11-030.0850.0850.0850.0850
2008-10-310.0850.0850.0850.085###
2008-10-30############0
2008-10-29###############
2008-10-28###############
2008-10-27############0
2008-10-24############64750
2008-10-23###############
2008-10-22###############
2008-10-21############51250
2008-10-20###############
2008-10-17############0
2008-10-16###############
2008-10-15############0
2008-10-14###############
2008-10-13############39681
2008-10-10###############
2008-10-09###############
2008-10-08###############
2008-10-07############0
2008-10-06###############
2008-10-03###############
2008-10-02############0
2008-10-01###############
2008-09-300.1850.185#########
2008-09-290.1850.1850.1850.185###
2008-09-260.1850.1850.1850.185###
2008-09-250.20.20.20.2###
2008-09-240.20.20.20.20
2008-09-23######0.20.2###
2008-09-220.20.20.20.2###
2008-09-190.2250.2250.2250.225###
2008-09-180.20.2250.20.225###
2008-09-170.210.210.210.21###
2008-09-160.230.230.230.230
2008-09-150.230.230.230.23###
2008-09-120.240.240.240.240
2008-09-110.240.240.240.240
2008-09-100.250.25###0.24###
2008-09-090.230.260.230.25130886
2008-09-080.2250.2250.220.22###
2008-09-050.230.230.230.230
2008-09-040.230.230.230.230
2008-09-030.230.230.230.230
2008-09-020.230.230.230.230
2008-09-010.230.230.230.23###
2008-08-290.240.240.220.22###
2008-08-280.230.230.220.23###
2008-08-270.240.240.240.240
2008-08-260.240.240.240.240
2008-08-250.240.240.240.240
2008-08-220.2250.240.2250.24###
2008-08-210.210.2250.210.225###
2008-08-20###0.210.20.21###
2008-08-190.210.21#########
2008-08-18###############
2008-08-150.210.21#########
2008-08-14###############
2008-08-13############0
2008-08-120.230.23######40651
2008-08-110.240.24###0.2374349
2008-08-080.250.250.250.25###
2008-08-070.2550.2550.2550.2550
2008-08-060.2550.2550.2550.255###
2008-08-050.2750.2750.250.25###
2008-08-040.270.270.270.27###
2008-08-010.270.270.270.2762853
2008-07-3100000
2008-07-300.270.270.270.27###
2008-07-290.270.270.270.27###
2008-07-28######0.270.27###
2008-07-250.29###0.27###7850
2008-07-240.29###0.29######
2008-07-230.28###0.27######
2008-07-220.29###0.29######
2008-07-2100000
2008-07-1800000
2008-07-1700000
2008-07-160.280.280.260.26###
2008-07-150.2750.280.2750.28###
2008-07-140.260.260.260.2619075
2008-07-11###0.25###0.255458
2008-07-100.225###0.225######
2008-07-090.250.250.250.2514042
2008-07-08######0.250.25###
2008-07-070.270.270.260.26###
2008-07-04######0.26###37246
2008-07-030.2850.2850.260.26###
2008-07-020.290.290.270.28###
2008-07-01############0
2008-06-30############31355
2008-06-27############133220
2008-06-26############27346
2008-06-25############156249
2008-06-24###############
2008-06-23######0.3550.355156344
2008-06-20###0.3850.3550.385281470
2008-06-19############124180
2008-06-18###############
2008-06-17###############
2008-06-16###############
2008-06-13############343670
2008-06-120.3550.355#########
2008-06-11###0.385######165120
2008-06-10#########0.385###
2008-06-06############25250
2008-06-05###############
2008-06-04######0.3550.355###
2008-06-030.40.42######349950
2008-06-02###0.4###0.4###
2008-05-30###############
2008-05-29###############
2008-05-28###############
2008-05-27###############
2008-05-26###############
2008-05-23###############
2008-05-22###############
2008-05-21############439545
2008-05-200.2750.29###0.29###
2008-05-190.270.280.26###447180
2008-05-160.250.260.240.26389070
2008-05-150.2450.250.240.2557174
2008-05-140.2450.250.2450.245###
2008-05-130.250.250.2450.245###
2008-05-120.2550.2550.2550.255103843
2008-05-090.250.260.250.26102880
2008-05-080.2550.260.2550.26###
2008-05-070.2750.2750.250.25###
2008-05-060.2850.2850.270.27174726
2008-05-050.29###0.2850.285###
2008-05-020.2750.2750.2750.275###
2008-05-010.270.270.270.270
2008-04-300.270.270.270.270
2008-04-29######0.270.27123440
2008-04-280.290.290.290.29###
2008-04-24######0.29######
2008-04-23############234670
2008-04-22###############
2008-04-210.26###0.26###318646
2008-04-18######0.260.26###
2008-04-170.280.280.280.28###
2008-04-160.280.280.280.2834420
2008-04-150.280.280.280.28###
2008-04-140.280.290.280.28###
2008-04-110.26###0.260.28###
2008-04-100.230.250.230.25###
2008-04-09###0.22###0.21653981
2008-04-08###############
2008-04-07###############
2008-04-040.1850.1850.1850.185###
2008-04-03###############
2008-04-02###############
2008-04-01############0
2008-03-310.1850.185#########
2008-03-28###0.185###0.185###
2008-03-270.175############
2008-03-260.175############
2008-03-25###############
2008-03-20###############
2008-03-19######0.155######
2008-03-18############429349
2008-03-170.175#########73140
2008-03-14############0
2008-03-13###0.2#########
2008-03-12###############
2008-03-110.210.21#########
2008-03-100.210.210.210.21###
2008-03-070.230.23#########
2008-03-060.220.250.210.23222552
2008-03-050.220.220.220.220
2008-03-040.2250.2250.220.22###
2008-03-030.210.210.210.2197048
2008-02-290.26###0.260.2681321
2008-02-280.260.270.260.27###
2008-02-270.2750.280.260.26###
2008-02-260.280.280.280.28###
2008-02-250.28###0.280.29116850
2008-02-220.2750.2750.2750.275###
2008-02-21######0.270.27###
2008-02-200.280.2850.280.285###


     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 2018-07-19 10:14:28 thru 2018-07-19 10:14:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000