Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-18 07:52:43 PM AEST

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

(PPH) PUSHPAY HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for PPH    Limits Next Section


Company Details for (PPH) PUSHPAY HOLDINGS LIMITED

Listing Code PPH
Listing Name PUSHPAY HOLDINGS LIMITED
GICS Sector Financial Services
ISIN Name PAN PHARMACEUTICALS.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPH4


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for PPH .. Wednesday 10th May 2023

PPH 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 0.8175 6 0.0
MAX ### ### 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

150 Days for (PPH) PUSHPAY HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Dec-31 Thu 1.72 1.775 1.685 1.775 ### ### ###
2020-Dec-30 Wed 1.72 1.73 1.71 1.71 703,322 ### ### ### 0.1
2020-Dec-29 Tue 1.7 1.72 ### ### 69.9 69.9 0.0
2020-Dec-24 Thu 1.685 1.7 ### ### 1,842,356 ### ### ### 0.0
2020-Dec-23 Wed 1.73 1.73 ### ### 1,552,041 ### 13.0 13.0 0.0
2020-Dec-22 Tue 1.73 1.745 1.685 1.71 1,578,720 ### 39.9 39.9 0.1
2020-Dec-21 Mon 1.775 1.78 1.74 1.745 ### ### 0.1
2020-Dec-18 Fri 1.78 1.785 1.745 1.77 2,831,228 ### 41.5 41.5 ###
2020-Dec-17 Thu 1.74 1.8 ### 1.75 70.6 70.6 0.1
2020-Dec-16 Wed 1.74 1.74 ### ### 2,173,242 1,890,720 ### ### 0.0
2020-Dec-15 Tue 1.78 1.78 1.78 1.78 0 0.1
2020-Dec-14 Mon 1.8 1.8 1.76 1.78 824,123 ### 36.0 36.0 0.1
2020-Dec-11 Fri ### 1.85 1.755 1.79 2,105,053 3,794,358 16.8 16.8 0.1
2020-Dec-10 Thu 1.89 ### 1.84 1.85 27.8 27.8 0.1
2020-Dec-09 Wed 1.85 ### 1.85 ### 86.4 86.4 0.0
2020-Dec-08 Tue 1.775 1.855 1.77 1.83 2,443,572 4,428,974 ### ### ###
2020-Dec-07 Mon 1.74 1.76 1.73 1.75 ### ### 0.1
2020-Dec-04 Fri 1.785 1.785 1.71 1.725 12.9 12.9 ###
2020-Dec-03 Thu 1.82 1.82 1.745 1.79 1,358,382 ### 25.0 25.0 0.1
2020-Dec-02 Wed 1.84 1.85 1.7975 1.8 20.9 20.9 0.1
2020-Dec-01 Tue 1.75 1.84 ### ### ### ### 0.0
2020-Nov-30 Mon 1.7 1.755 ### ### 77.7 77.7 0.0
2020-Nov-24 Tue 6.82 6.89 6.77 6.83 381,958 2,608,773 ### ### 0.5
2020-Nov-23 Mon 6.86 6.89 6.79 6.81 519,856 ### 33.3 33.3 ###
2020-Nov-20 Fri ### ### 6.82 6.87 ### ### ###
2020-Nov-19 Thu 6.88 ### 6.85 ### 85.4 85.4 0.0
2020-Nov-18 Wed ### ### 6.79 6.89 ### ### 0.5
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 75,379 0 ### ### 0.0
2020-Nov-13 Fri 7.23 7.23 ### ### 622,485 2,250,283 16.9 16.9 0.0
2020-Nov-12 Thu ### 7.52 7.24 7.24 ### ### 0.5
2020-Nov-11 Wed 7.27 ### ### ### 773,970 0 ### ### 0.0
2020-Nov-10 Tue 7.72 7.72 ### ### 18.1 18.1 0.0
2020-Nov-09 Mon ### ### 7.88 ### ### ### 0.0
2020-Nov-06 Fri 7.73 ### ### ### 770,443 0 ### ### 0.0
2020-Nov-05 Thu 7.76 ### 7.51 ### ### ### 0.0
2020-Nov-04 Wed 8 ### ### ### 7.3 7.3 0.0
2020-Nov-03 Tue 8.41 8.81 ### 8.74 ### ### 0.6
2020-Nov-02 Mon ### 8.41 ### 8.28 47.5 47.5 ###
2020-Oct-30 Fri 8.82 8.82 8.23 ### ### ### 0.0
2020-Oct-29 Thu 8.73 8.75 8.59 ### ### ### 0.0
2020-Oct-28 Wed ### ### ### 8.85 ### ### 0.6
2020-Oct-27 Tue 8.56 ### 8.52 ### ### ### 0.0
2020-Oct-26 Mon 8.75 9 8.56 8.56 394,977 ### 31.5 31.5 ###
2020-Oct-23 Fri ### 8.72 8.53 ### 228,324 ### ### ### 0.0
2020-Oct-22 Thu ### 8.75 8.59 ### 115,351 ### 70.2 70.2 0.0
2020-Oct-21 Wed ### 8.74 8.51 ### 140,984 1,215,987 38.5 38.5 0.0
2020-Oct-20 Tue ### ### 8.54 ### 232,747 993,829 ### ### 0.0
2020-Oct-19 Mon ### 8.82 8.55 ### ### ### 0.0
2020-Oct-16 Fri ### 8.86 ### ### 282,642 ### 39.7 39.7 0.0
2020-Oct-15 Thu 8.75 8.79 8.58 ### 232,952 2,023,188 ### ### 0.0
2020-Oct-14 Wed ### 8.785 8.57 8.7 407,253 ### 72.5 72.5 ###
2020-Oct-13 Tue 8.45 8.7 8.44 ### 395,129 3,386,255 87.2 87.2 0.0
2020-Oct-12 Mon 8.41 8.46 ### ### 29.7 29.7 0.0
2020-Oct-09 Fri ### 8.4 8.22 ### 182,678 1,518,054 ### ### 0.0
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### 8.26 ### 8 ### ### ###
2020-Oct-06 Tue ### ### ### ### 263,254 0 66.4 66.4 0.0
2020-Oct-05 Mon ### ### 7.87 ### ### ### 0.0
2020-Oct-02 Fri ### ### ### 8 ### ### ###
2020-Oct-01 Thu ### ### ### ### ### ### 0.0
2020-Sep-30 Wed ### 8.2 ### ### 92.8 92.8 0.0
2020-Sep-29 Tue ### ### 7.85 8 303,987 1,193,148 25.1 25.1 ###
2020-Sep-28 Mon ### 8.22 ### ### 30.6 30.6 0.0
2020-Sep-25 Fri ### ### 7.84 ### 597,378 2,341,721 72.1 72.1 0.0
2020-Sep-24 Thu ### ### ### 7.86 449,222 0 ### ### ###
2020-Sep-23 Wed ### 7.72 ### ### ### ### 0.0
2020-Sep-22 Tue ### 7.26 7 ### 80.5 80.5 0.0
2020-Sep-21 Mon ### ### ### ### 18.1 18.1 0.0
2020-Sep-18 Fri ### ### ### ### 75.2 75.2 0.0
2020-Sep-17 Thu 7.4 7.4 ### ### 278,287 ### ### ### 0.0
2020-Sep-16 Wed 7.21 ### ### ### 80.1 80.1 0.0
2020-Sep-15 Tue ### 7.24 ### ### 36.7 36.7 0.0
2020-Sep-14 Mon 6.87 ### 6.79 ### 83.3 83.3 0.0
2020-Sep-11 Fri 6.7 ### ### 6.87 381,386 0 84.0 84.0 ###
2020-Sep-10 Thu ### ### ### 6.74 564,044 0 ### ### ###
2020-Sep-09 Wed 7 ### 6.76 6.84 21.2 21.2 0.5
2020-Sep-08 Tue ### ### 7.085 ### ### ### 0.0
2020-Sep-07 Mon ### ### ### ### 323,329 0 ### ### 0.0
2020-Sep-04 Fri ### 7.22 ### ### 795,225 ### 39.0 39.0 0.0
2020-Sep-03 Thu ### ### 7.27 7.44 19.6 19.6 ###
2020-Sep-02 Wed 7.73 7.78 ### 7.54 1,050,447 ### ### ### 0.5
2020-Sep-01 Tue ### ### 7.71 7.86 39.6 39.6 ###
2020-Aug-31 Mon ### ### ### ### 365,381 0 ### ### 0.0
2020-Aug-28 Fri 7.77 ### 7.77 ### 548,084 ### 89.4 89.4 0.0
2020-Aug-27 Thu 7.7 7.88 7.7 7.77 73.3 73.3 0.6
2020-Aug-26 Wed 7.55 7.87 7.5 ### 911,644 7,005,984 ### ### 0.0
2020-Aug-25 Tue ### ### 7.82 7.89 ### ### ###
2020-Aug-24 Mon ### ### 7.88 ### 448,779 1,768,189 77.5 77.5 0.0
2020-Aug-21 Fri 7.84 7.89 7.79 7.86 65.4 65.4 ###
2020-Aug-20 Thu 7.84 7.89 7.78 7.85 67.2 67.2 ###
2020-Aug-19 Wed 7.84 ### ### 7.8 348,880 0 ### ### 0.6
2020-Aug-18 Tue ### 7.85 ### 7.8 ### ### 0.6
2020-Aug-17 Mon 7.47 ### ### 7.58 ### ### ###
2020-Aug-14 Fri 7.5 7.58 7.4 7.48 422,757 3,166,449 29.0 29.0 0.5
2020-Aug-13 Thu ### 7.57 ### 7.47 291,322 1,102,653 ### ### ###
2020-Aug-12 Wed 7.41 7.47 7.25 ### 36.1 36.1 0.0
2020-Aug-11 Tue 7.76 7.78 7.44 7.5 557,674 ### 20.1 20.1 0.5
2020-Aug-10 Mon 7.43 7.82 ### 7.75 994,883 ### ### ### ###
2020-Aug-07 Fri 7.24 7.49 ### ### 76.6 76.6 0.0
2020-Aug-06 Thu ### 7.26 ### 7.22 70.3 70.3 0.5
2020-Aug-05 Wed ### 7.22 ### ### 67.3 67.3 0.0
2020-Aug-04 Tue ### 7.23 ### ### ### ### 0.0
2020-Aug-03 Mon ### ### ### ### 412,444 0 22.7 22.7 0.0
2020-Jul-31 Fri 7.53 7.53 7.25 7.26 17.3 17.3 0.5
2020-Jul-30 Thu 7.42 7.54 ### 7.45 320,843 1,209,578 70.7 70.7 0.5
2020-Jul-29 Wed 7.51 7.54 7.26 ### 347,020 2,567,948 ### ### 0.0
2020-Jul-28 Tue ### ### ### 7.48 ### ### 0.5
2020-Jul-27 Mon 7.24 ### ### 7.23 ### ### ###
2020-Jul-24 Fri ### 7.44 7.23 7.26 ### ### 0.5
2020-Jul-23 Thu 7.45 7.48 7.29 ### ### ### 0.0
2020-Jul-22 Wed ### 7.48 ### 7.42 ### ### 0.5
2020-Jul-21 Tue 7.41 7.5 7.23 ### 919,629 ### ### ### 0.0
2020-Jul-20 Mon 7.21 7.51 7 ### 80.3 80.3 0.0
2020-Jul-17 Fri 7.7 7.81 ### 7.5 698,850 ### 16.6 16.6 0.5
2020-Jul-16 Thu ### ### ### 7.7 610,986 0 ### ### 0.6
2020-Jul-15 Wed ### ### 7.89 7.89 879,382 ### ### ### ###
2020-Jul-14 Tue ### ### ### 7.77 1,899,959 0 19.7 19.7 0.6
2020-Jul-13 Mon 8.87 ### ### 8.71 34.3 34.3 0.6
2020-Jul-10 Fri 8.71 ### ### 8.76 ### ### 0.6
2020-Jul-09 Thu 8.49 ### 8.46 ### 74.7 74.7 0.0
2020-Jul-08 Wed ### ### 8.42 8.43 616,588 ### ### ### 0.6
2020-Jul-07 Tue 8.84 8.84 8.53 ### 556,880 ### 36.4 36.4 0.0
2020-Jul-06 Mon 8.76 ### ### 8.73 795,884 0 38.1 38.1 ###
2020-Jul-03 Fri ### ### 8.48 8.52 10.7 10.7 0.6
2020-Jul-02 Thu 8.25 ### 8.2 8.88 799,625 ### 93.0 93.0 0.6
2020-Jul-01 Wed 8.22 ### ### ### ### ### 0.0
2020-Jun-30 Tue ### ### ### 8.22 768,572 0 ### ### 0.6
2020-Jun-29 Mon ### ### ### ### 474,486 0 ### ### 0.0
2020-Jun-26 Fri 8.81 ### ### ### 703,658 0 ### ### 0.0
2020-Jun-25 Thu 8.7 ### 8.57 ### 45.4 45.4 0.0
2020-Jun-24 Wed 8.52 ### 8.47 ### ### ### 0.0
2020-Jun-23 Tue 8.44 8.52 ### ### 715,579 ### 35.7 35.7 0.0
2020-Jun-22 Mon 7.75 ### 7.75 ### ### ### 0.0
2020-Jun-19 Fri 7.83 ### ### ### 679,823 0 ### ### 0.0
2020-Jun-18 Thu ### 7.85 ### 7.77 1,005,722 3,947,458 ### ### 0.6
2020-Jun-17 Wed 6.84 ### 6.83 ### 541,671 ### 89.8 89.8 0.0
2020-Jun-16 Tue 6.85 ### ### 6.7 ### ### 0.5
2020-Jun-15 Mon 6.84 6.88 ### 6.45 701,680 2,413,779 ### ### ###
2020-Jun-12 Fri 6.54 6.83 6.51 6.8 515,624 ### ### ### 0.5
2020-Jun-11 Thu ### ### ### 6.87 469,370 0 ### ### ###
2020-Jun-10 Wed ### ### 6.56 6.8 499,343 1,637,845 83.8 83.8 0.5
2020-Jun-09 Tue 6.58 6.82 6.52 ### ### ### 0.0
2020-Jun-05 Fri ### ### 6.44 6.57 642,484 ### 29.8 29.8 ###
2020-Jun-04 Thu 7 ### 6.74 6.82 468,845 ### ### ### 0.5
2020-Jun-03 Wed ### ### 6.89 ### ### ### 0.0
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon 7 ### 6.85 6.88 ### ### ###
2020-May-29 Fri ### ### ### 6.82 82.6 82.6 0.5
2020-May-28 Thu 6.8 ### ### ### 356,375 0 20.8 20.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-05-18 19:52:43 thru 2024-05-18 19:52:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000