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 2018-02-20 13:32:26 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

(PPH) PUSHPAY HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PPH    Basic Next Section


Company Details for (PPH) PUSHPAY HOLDINGS LIMITED

Listing CodePPH
Listing NamePUSHPAY HOLDINGS LIMITED
GICS SectorSoftware & Services
ISIN NamePAN PHARMACEUTICALS.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PPH4


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for PPH .. Monday 19th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (PPH) PUSHPAY HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2018-02-19###############
2018-02-163.73.73#########
2018-02-153.743.75######32577
2018-02-143.743.74######130356
2018-02-13###3.73.583.7444174
2018-02-12######3.55###58988
2018-02-093.5###3.43.58232271
2018-02-08######3.58######
2018-02-073.553.713.53.57###
2018-02-063.43.43.25######
2018-02-05######3.453.55287377
2018-02-023.793.793.743.77120975
2018-02-013.83.823.763.78###
2018-01-31###3.83.593.876122
2018-01-303.853.853.743.74###
2018-01-293.833.853.813.84121877
2018-01-253.823.833.783.81###
2018-01-243.73.76###3.73339043
2018-01-233.523.593.453.58###
2018-01-223.523.533.53.52151084
2018-01-19######3.513.55491577
2018-01-18###############
2018-01-17######3.55######
2018-01-16###############
2018-01-153.793.79#########
2018-01-123.853.853.83.81###
2018-01-113.89###3.793.8109673
2018-01-10######3.73.89639148
2018-01-09############65274
2018-01-08###############
2018-01-05############108250
2018-01-04###4######92054
2018-01-03###4#########
2018-01-023.783.893.763.837858
2017-12-293.823.863.763.7821486
2017-12-283.823.853.75###64081
2017-12-27######3.83.8133174
2017-12-223.78###3.77###68789
2017-12-213.773.793.753.7890581
2017-12-203.763.78###3.74150288
2017-12-193.723.743.73.73###
2017-12-183.733.75###3.73254888
2017-12-15###3.793.553.75327824
2017-12-143.53.543.483.5119353
2017-12-133.43.53.43.45###
2017-12-12###3.4#########
2017-12-113.223.293.213.22###
2017-12-08###############
2017-12-07###############
2017-12-06###############
2017-12-05###############
2017-12-04############68271
2017-12-01###3.2######158786
2017-11-30#########3###
2017-11-293.243.26######194581
2017-11-28######3.223.22121955
2017-11-27######3.29######
2017-11-24######3.29###137786
2017-11-233.423.43#########
2017-11-22###3.42###3.41173271
2017-11-21###3.43.29###203958
2017-11-20###3.43###3.29140922
2017-11-17###############
2017-11-16###############
2017-11-15###3###3###
2017-11-14############231584
2017-11-13###3######175945
2017-11-10############150172
2017-11-09############87922
2017-11-08######2.89###198148
2017-11-072.88###2.83######
2017-11-062.822.872.792.83202783
2017-11-03######2.792.79###
2017-11-022.86###2.862.89###
2017-11-012.72.82###2.8###
2017-10-312.582.592.552.57###
2017-10-302.592.592.562.5941043
2017-10-272.59###2.572.59###
2017-10-26######2.592.5980452
2017-10-25###############
2017-10-24######2.59###137650
2017-10-23######2.59###107824
2017-10-20######2.59######
2017-10-19###############
2017-10-182.712.71#########
2017-10-17###2.74#########
2017-10-16###2.7######176383
2017-10-13######2.55###232681
2017-10-122.732.73######488252
2017-10-11###2.75###2.75806754
2017-10-102.482.492.472.485###
2017-10-092.492.52.462.48106874
2017-10-062.522.522.462.49###
2017-10-05###2.54###2.47###
2017-10-04######2.27###62645
2017-10-03######2.282.28###
2017-10-022.28###2.22######
2017-09-292.28###2.26###76848
2017-09-282.2###2.2######
2017-09-27###############
2017-09-26############241321
2017-09-252.27###2.262.26###
2017-09-22######2.252.27157953
2017-09-21#########2.22251425
2017-09-20###2.21#########
2017-09-19############277920
2017-09-18###############
2017-09-15############312323
2017-09-14###############
2017-09-13############302526
2017-09-121.8921.89######
2017-09-111.89###1.88######
2017-09-08######1.8851.88595647
2017-09-07######1.881.885116482
2017-09-061.88###1.871.885###
2017-09-05######1.851.87###
2017-09-041.83###1.83######
2017-09-011.81.821.761.8###
2017-08-311.811.821.781.79###
2017-08-301.81.821.771.81###
2017-08-29###1.821.791.887874
2017-08-28#########1.82###
2017-08-251.811.8251.81.8114021
2017-08-241.831.831.811.81###
2017-08-231.841.841.811.8268859
2017-08-221.83###1.821.82525286
2017-08-211.841.8451.821.82###
2017-08-181.861.891.831.8475285
2017-08-171.891.891.8551.85590672
2017-08-161.891.891.8551.855###
2017-08-151.831.881.8251.8830972
2017-08-141.861.861.821.8397286
2017-08-111.861.8851.861.8665647
2017-08-10######1.861.86110274
2017-08-09######1.875###87775
2017-08-08###2#########
2017-08-07######1.89######
2017-08-04######1.89######
2017-08-03###############
2017-08-02############151120
2017-08-012############
2017-07-31###############
2017-07-28#########1.945###
2017-07-271.86###1.86###183051
2017-07-261.861.881.841.84###
2017-07-251.81.861.791.86165852
2017-07-241.851.851.81.8517459
2017-07-211.841.8551.821.83###
2017-07-201.861.861.8###193470
2017-07-191.89######1.85###
2017-07-181.791.851.771.85###
2017-07-171.785###1.7451.82###
2017-07-14###1.73###1.72###
2017-07-13###1.7###1.7###
2017-07-121.591.591.591.590
2017-07-11######1.591.59###
2017-07-10############121542
2017-07-07############31327
2017-07-06###############
2017-07-05###############
2017-07-04###############
2017-07-03############29243
2017-06-301.625#########103888
2017-06-29############20141
2017-06-28############21457
2017-06-27############49221
2017-06-26############36356
2017-06-23###############
2017-06-221.6451.71.645######
2017-06-21###############
2017-06-20###############
2017-06-19###1.685#########
2017-06-16############123148
2017-06-15###############
2017-06-14############98971
2017-06-131.5851.6451.581.59###
2017-06-09######1.5751.58137743
2017-06-08######1.59###89974
2017-06-071.59###1.581.59###
2017-06-06######1.581.585###
2017-06-05######1.59###130776
2017-06-02######1.561.5971179
2017-06-01######1.551.5640029
2017-05-311.55###1.5451.55376679
2017-05-301.511.511.481.48###
2017-05-291.541.551.51.551421
2017-05-261.551.551.521.54###
2017-05-251.5251.551.521.54###
2017-05-241.53###1.531.55###
2017-05-231.551.551.541.54###
2017-05-221.551.561.551.55###
2017-05-19######1.521.5237377
2017-05-181.551.551.51.5539758
2017-05-17############0
2017-05-16############0
2017-05-15############29153
2017-05-12############0
2017-05-11######1.59######
2017-05-101.6451.6451.6451.6450
2017-05-09###1.645###1.6456
2017-05-08############24881
2017-05-051.645############
2017-05-04######1.6451.645###
2017-05-03############0
2017-05-021.71.71.59###22956
2017-05-011.581.581.581.580
2017-04-281.591.591.571.587453
2017-04-271.571.571.551.57###
2017-04-261.571.571.551.55552584
2017-04-24######1.57###56480
2017-04-211.571.591.541.58###
2017-04-20############27
2017-04-19######1.571.5892428
2017-04-18###############
2017-04-131.751.751.751.75###
2017-04-121.851.851.751.75###
2017-04-11###1.76###1.7###
2017-04-10###############
2017-04-07############0
2017-04-06############5053
2017-04-05############128050
2017-04-04############0
2017-04-03###############
2017-03-311.721.721.71.7215848
2017-03-301.721.721.71.7123
2017-03-291.721.721.71.7###
2017-03-281.721.721.71.766847
2017-03-271.721.721.721.720
2017-03-241.751.751.721.72###
2017-03-231.721.721.721.720
2017-03-221.721.731.721.7237373
2017-03-211.741.761.721.728147
2017-03-201.721.741.721.742055
2017-03-171.721.721.721.726352
2017-03-161.721.751.711.7113825
2017-03-151.751.81.751.75###
2017-03-141.751.7851.751.785###
2017-03-131.81.81.791.8###
2017-03-10###1.75###1.75###
2017-03-091.711.781.711.73###
2017-03-081.771.771.71.73628
2017-03-071.781.781.781.780
2017-03-061.721.811.721.7834958
2017-03-031.7251.7251.7251.7250
2017-03-02###1.81.71.725###
2017-03-011.751.751.751.75###
2017-02-281.81.81.71.75###
2017-02-271.781.781.781.7874
2017-02-241.791.791.791.79###
2017-02-231.791.81.711.71###
2017-02-221.791.791.791.792574
2017-02-211.81.81.81.8450
2017-02-201.81.81.751.7553750
2017-02-171.821.851.81.835049
2017-02-161.8751.8751.851.85504152
2017-02-151.86###1.825######
2017-02-141.71.831.71.8###
2017-02-131.585###1.585###47854
2017-02-10######1.581.585###
2017-02-09############0
2017-02-08######1.58###42649
2017-02-071.5751.581.551.57###
2017-02-061.571.571.571.57###
2017-02-031.561.581.561.579643
2017-02-021.541.581.541.5716277
2017-02-011.441.571.441.53###
2017-01-311.431.431.41.418325
2017-01-301.431.441.421.42353575
2017-01-271.4251.4251.421.42###
2017-01-251.4551.4551.421.4343574
2017-01-241.511.511.441.4427283
2017-01-23######1.51.512559
2017-01-20############0
2017-01-19############550
2017-01-18######1.551.55###
2017-01-171.6851.685#########
2017-01-16############0
2017-01-131.71.7######1080
2017-01-121.721.721.71.7###
2017-01-111.781.781.721.72###
2017-01-101.771.781.721.72###
2017-01-091.771.891.71.72176982
2017-01-06###1.75###1.7###
2017-01-051.45###1.45######
2017-01-04############33247
2017-01-03############0
2016-12-30############113428
2016-12-29######1.281.28###
2016-12-28###############
2016-12-231.26###1.25###256975
2016-12-221.281.281.271.275###
2016-12-211.281.281.281.280
2016-12-201.291.29###1.28116779
2016-12-191.271.271.251.26###
2016-12-161.281.281.26###442853
2016-12-151.27###1.271.272754081
2016-12-141.261.261.251.266382
2016-12-13######1.251.25###
2016-12-12#########1.342###
2016-12-091.431.43#########
2016-12-081.451.451.41.43###
2016-12-071.451.45###1.45###
2016-12-061.51.51.451.45###
2016-12-051.541.541.51.5###
2016-12-021.571.571.511.54###
2016-12-01######1.57###36322
2016-11-30############31888
2016-11-29###############
2016-11-281.71.71.6751.7###
2016-11-251.71.7#########
2016-11-241.71.75###1.7###
2016-11-231.81.81.71.7###
2016-11-221.7851.7851.7851.7850
2016-11-211.781.7851.771.785###
2016-11-181.81.81.81.8###
2016-11-171.81.81.81.8###
2016-11-16###1.8#########
2016-11-151.81.81.791.79###
2016-11-141.821.841.81.82###
2016-11-111.81.851.81.82###
2016-11-101.81.871.81.83###
2016-11-091.771.77#########
2016-11-081.81.81.771.854370
2016-11-07###1.73###1.7###
2016-11-04###1.6251.551.58###
2016-11-031.561.561.51.523259
2016-11-02######1.59######
2016-11-011.591.591.591.59###
2016-10-311.591.591.541.5930475
2016-10-28######1.581.5892576
2016-10-27###1.71.6451.65556284
2016-10-261.851.85#########
2016-10-251.751.81.751.8147172
2016-10-241.71.81.71.7535442
2016-10-211.751.8###1.7198551
2016-10-201.81.81.751.75###
2016-10-191.81.81.791.79108887
2016-10-181.821.831.791.79###
2016-10-171.831.891.821.826183
2016-10-14######1.851.875###
2016-10-13############231187
2016-10-12###############
2005-09-161.21.21.21.20
2005-09-151.21.21.21.20
2005-09-141.21.21.21.20
2005-09-131.21.21.21.20
2005-09-121.21.21.21.20
2005-06-101.21.21.21.20
2005-06-091.21.21.21.20
2005-06-081.21.21.21.20
2005-06-071.21.21.21.20
2005-06-061.21.21.21.20
2005-06-031.21.21.21.20
2005-06-021.21.21.21.20
2005-06-011.21.21.21.20
2005-05-311.21.21.21.20
2005-05-301.21.21.21.20
2005-05-271.21.21.21.20
2005-05-261.21.21.21.20
2005-05-251.21.21.21.20
2005-05-241.21.21.21.20
2005-05-231.21.21.21.20
2005-05-201.21.21.21.20
2005-05-191.21.21.21.20
2005-05-181.21.21.21.20
2005-05-171.21.21.21.20
2005-05-161.21.21.21.20
2005-05-131.21.21.21.20
2005-05-121.21.21.21.20
2005-05-111.21.21.21.20
2005-05-101.21.21.21.20
2005-05-091.21.21.21.20
2005-05-061.21.21.21.20
2005-05-051.21.21.21.20
2005-05-041.21.21.21.20
2005-05-031.21.21.21.20
2005-05-021.21.21.21.20
2005-04-291.21.21.21.20
2005-04-281.21.21.21.20
2005-04-271.21.21.21.20
2005-04-261.21.21.21.20
2005-04-221.21.21.21.20
2005-04-211.21.21.21.20
2005-04-201.21.21.21.20
2005-04-191.21.21.21.20
2005-04-181.21.21.21.20
2005-04-151.21.21.21.20
2005-04-141.21.21.21.20
2005-04-131.21.21.21.20
2005-04-121.21.21.21.20
2005-04-111.21.21.21.20
2005-04-081.21.21.21.20
2005-04-071.21.21.21.20
2005-04-061.21.21.21.20
2005-04-051.21.21.21.20
2005-04-041.21.21.21.20
2005-04-011.21.21.21.20
2005-03-311.21.21.21.20
2005-03-301.21.21.21.20
2005-03-291.21.21.21.20
2005-03-241.21.21.21.20
2005-03-231.21.21.21.20
2005-03-221.21.21.21.20
2005-03-211.21.21.21.20
2005-03-181.21.21.21.20
2005-03-171.21.21.21.20
2005-03-161.21.21.21.20
2005-03-151.21.21.21.20
2005-03-141.21.21.21.20
2005-03-111.21.21.21.20
2005-03-101.21.21.21.20
2005-03-091.21.21.21.20
2005-03-081.21.21.21.20
2005-03-071.21.21.21.20
2005-03-041.21.21.21.20
2005-03-031.21.21.21.20
2005-03-021.21.21.21.20
2005-03-011.21.21.21.20
2005-02-281.21.21.21.20
2005-02-251.21.21.21.20
2005-02-241.21.21.21.20
2005-02-231.21.21.21.20
2005-02-221.21.21.21.20
2005-02-211.21.21.21.20
2005-02-181.21.21.21.20
2005-02-171.21.21.21.20
2005-02-161.21.21.21.20
2005-02-151.21.21.21.20
2005-02-141.21.21.21.20
2005-02-111.21.21.21.20
2005-02-101.21.21.21.20
2005-02-091.21.21.21.20
2005-02-081.21.21.21.20
2005-02-071.21.21.21.20
2005-02-041.21.21.21.20
2005-02-031.21.21.21.20
2005-02-021.21.21.21.20
2005-02-011.21.21.21.20
2005-01-311.21.21.21.20
2005-01-281.21.21.21.20
2005-01-271.21.21.21.20
2005-01-251.21.21.21.20
2005-01-241.21.21.21.20
2005-01-211.21.21.21.20
2005-01-201.21.21.21.20
2005-01-191.21.21.21.20
2005-01-181.21.21.21.20
2005-01-171.21.21.21.20
2005-01-141.21.21.21.20
2005-01-131.21.21.21.20
2005-01-121.21.21.21.20
2005-01-111.21.21.21.20
2005-01-101.21.21.21.20
2005-01-071.21.21.21.20
2005-01-061.21.21.21.20
2005-01-051.21.21.21.20
2005-01-041.21.21.21.20
2004-12-311.21.21.21.20
2004-12-301.21.21.21.20
2004-12-291.21.21.21.20
2004-12-241.21.21.21.20
2004-12-231.21.21.21.20
2004-12-221.21.21.21.20
2004-12-211.21.21.21.20
2004-12-201.21.21.21.20
2004-12-171.21.21.21.20
2004-12-161.21.21.21.20
2004-12-151.21.21.21.20
2004-12-141.21.21.21.20
2004-12-131.21.21.21.20
2004-12-101.21.21.21.20
2004-12-091.21.21.21.20
2004-12-081.21.21.21.20
2004-12-071.21.21.21.20
2004-12-061.21.21.21.20
2004-12-031.21.21.21.20
2004-12-021.21.21.21.20
2004-12-011.21.21.21.20
2004-11-301.21.21.21.20
2004-11-291.21.21.21.20
2004-11-261.21.21.21.20
2004-11-251.21.21.21.20
2004-11-241.21.21.21.20
2004-11-231.21.21.21.20
2004-11-221.21.21.21.20
2004-11-191.21.21.21.20
2004-11-181.21.21.21.20
2004-11-171.21.21.21.20
2004-11-161.21.21.21.20
2004-11-151.21.21.21.20
2004-11-121.21.21.21.20
2004-11-111.21.21.21.20
2004-11-101.21.21.21.20
2004-11-091.21.21.21.20
2004-11-081.21.21.21.20
2004-11-051.21.21.21.20
2004-11-041.21.21.21.20
2004-11-031.21.21.21.20
2004-11-021.21.21.21.20
2004-11-011.21.21.21.20
2004-10-291.21.21.21.20
2004-10-281.21.21.21.20
2004-10-271.21.21.21.20
2004-10-261.21.21.21.20
2004-10-251.21.21.21.20
2004-10-221.21.21.21.20
2004-10-211.21.21.21.20
2004-10-201.21.21.21.20
2004-10-191.21.21.21.20
2004-10-181.21.21.21.20
2004-10-151.21.21.21.20
2004-10-141.21.21.21.20
2004-10-131.21.21.21.20
2004-10-121.21.21.21.20
2004-10-111.21.21.21.20
2004-10-081.21.21.21.20
2004-10-071.21.21.21.20
2004-10-061.21.21.21.20
2004-10-051.21.21.21.20
2004-10-041.21.21.21.20
2004-10-011.21.21.21.20
2004-09-301.21.21.21.20
2004-09-291.21.21.21.20
2004-09-281.21.21.21.20
2004-09-271.21.21.21.20
2004-09-241.21.21.21.20
2004-09-231.21.21.21.20
2004-09-221.21.21.21.20
2004-09-211.21.21.21.20
2004-09-201.21.21.21.20
2004-09-171.21.21.21.20
2004-09-161.21.21.21.20
2004-09-151.21.21.21.20
2004-09-141.21.21.21.20
2004-09-131.21.21.21.20
2004-09-101.21.21.21.20
2004-09-091.21.21.21.20
2004-09-081.21.21.21.20
2004-09-071.21.21.21.20
2004-09-061.21.21.21.20
2004-09-031.21.21.21.20
2004-09-021.21.21.21.20
2004-09-011.21.21.21.20
2004-08-311.21.21.21.20
2004-08-301.21.21.21.20
2004-08-271.21.21.21.20
2004-08-261.21.21.21.20
2004-08-251.21.21.21.20
2004-08-241.21.21.21.20
2004-08-231.21.21.21.20
2004-08-201.21.21.21.20
2004-08-191.21.21.21.20
2004-08-181.21.21.21.20
2004-08-171.21.21.21.20
2004-08-161.21.21.21.20
2004-08-131.21.21.21.20
2004-08-121.21.21.21.20
2004-08-111.21.21.21.20
2004-08-101.21.21.21.20
2004-08-091.21.21.21.20
2004-08-061.21.21.21.20
2004-08-051.21.21.21.20
2004-08-041.21.21.21.20
2004-08-031.21.21.21.20
2004-08-021.21.21.21.20
2004-07-301.21.21.21.20
2004-07-291.21.21.21.20
2004-07-281.21.21.21.20
2004-07-271.21.21.21.20
2004-07-261.21.21.21.20
2004-07-231.21.21.21.20
2004-07-221.21.21.21.20
2004-07-211.21.21.21.20
2004-07-201.21.21.21.20
2004-07-191.21.21.21.20
2004-07-161.21.21.21.20
2004-07-151.21.21.21.20
2004-07-141.21.21.21.20
2004-07-131.21.21.21.20
2004-07-121.21.21.21.20
2004-07-091.21.21.21.20
2004-07-081.21.21.21.20
2004-07-071.21.21.21.20
2004-07-061.21.21.21.20
2004-07-051.21.21.21.20
2004-07-021.21.21.21.20
2004-07-011.21.21.21.20
2004-06-301.21.21.21.20
2004-06-291.21.21.21.20
2004-06-281.21.21.21.20
2004-06-251.21.21.21.20
2004-06-241.21.21.21.20
2004-06-231.21.21.21.20
2004-06-221.21.21.21.20
2004-06-211.21.21.21.20
2004-06-181.21.21.21.20
2004-06-171.21.21.21.20
2004-06-161.21.21.21.20
2004-06-151.21.21.21.20
2004-06-111.21.21.21.20


     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 2018-02-20 13:32:26 thru 2018-02-20 13:32:26 GMT for 0 secs.
Page length category 2 - Current - 0, 00000