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 Wed 24-May-01 09:28:35 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

(PRG) PRL GLOBAL LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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 ### 1 0.0
MAX 6.47 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Mar-13 Fri 2.4 2.44 ### 2.4 ### ### ###
2015-Mar-12 Thu 2.47 2.47 ### 2.43 ### ### ###
2015-Mar-11 Wed 2.45 2.48 2.42 2.46 70.9 70.9 0.2
2015-Mar-10 Tue 2.45 2.5 2.44 2.48 182,550 ### 86.1 86.1 0.2
2015-Mar-09 Mon 2.47 2.47 ### 2.45 ### ### 0.2
2015-Mar-06 Fri 2.48 2.53 2.47 2.5 122,150 305,375 79.3 79.3 0.2
2015-Mar-05 Thu 2.47 2.5 2.46 2.5 80.0 80.0 0.2
2015-Mar-04 Wed 2.4 2.48 ### 2.45 135,352 ### 88.8 88.8 0.2
2015-Mar-03 Tue 2.43 2.44 ### 2.43 97,176 118,554 78.7 78.7 ###
2015-Mar-02 Mon 2.4 2.47 2.4 2.43 42,644 ### 81.1 81.1 ###
2015-Feb-27 Fri ### 2.43 ### 2.43 ### ### ###
2015-Feb-26 Thu ### 2.42 ### 2.42 93.7 93.7 0.2
2015-Feb-25 Wed 2.26 ### 2.26 ### 79,241 89,542 82.6 82.6 0.0
2015-Feb-24 Tue 2.28 2.29 2.22 2.28 66,483 ### 72.1 72.1 0.2
2015-Feb-23 Mon 2.27 2.28 2.23 2.28 74.5 74.5 0.2
2015-Feb-20 Fri 2.24 2.27 2.2 2.27 82.8 82.8 0.2
2015-Feb-19 Thu 2.2 2.25 ### 2.23 117,348 ### ### ### ###
2015-Feb-18 Wed 2.21 2.23 ### ### 85,678 ### 22.2 22.2 0.0
2015-Feb-17 Tue 2.21 2.24 ### 2.21 73.7 73.7 0.2
2015-Feb-16 Mon 2.22 2.23 ### 2.2 131,680 146,823 ### ### 0.2
2015-Feb-13 Fri ### 2.27 ### 2.23 286,844 ### 78.8 78.8 ###
2015-Feb-12 Thu 2.26 2.29 ### ### 135,426 ### ### ### 0.0
2015-Feb-11 Wed ### ### 2.23 2.23 120,850 134,747 7.8 7.8 ###
2015-Feb-10 Tue ### ### 2.23 2.27 9.2 9.2 0.2
2015-Feb-09 Mon 2.26 ### ### ### ### ### 0.0
2015-Feb-06 Fri ### 2.27 2.075 2.24 90.0 90.0 ###
2015-Feb-05 Thu ### 2.21 ### ### ### ### 0.0
2015-Feb-04 Wed 2.21 2.23 ### ### 89,256 99,520 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 130,774 0 22.4 22.4 0.0
2015-Feb-02 Mon ### 2.22 ### ### 69.4 69.4 0.0
2015-Jan-30 Fri ### ### ### ### 302,672 0 5.6 5.6 0.0
2015-Jan-29 Thu ### ### 2.27 ### 167,228 ### 9.6 9.6 0.0
2015-Jan-28 Wed 2.25 ### 2.23 ### ### ### 0.0
2015-Jan-27 Tue 2.25 2.27 2.2 2.25 125,522 280,541 ### ### ###
2015-Jan-23 Fri 2.4 2.4 2.22 2.22 4.1 4.1 0.2
2015-Jan-22 Thu 2.44 2.45 ### 2.43 30.5 30.5 ###
2015-Jan-21 Wed 2.46 2.47 2.41 2.42 16.5 16.5 0.2
2015-Jan-20 Tue 2.4 2.47 2.4 2.45 ### ### 0.2
2015-Jan-19 Mon 2.4 2.42 ### 2.42 148,228 179,355 81.2 81.2 0.2
2015-Jan-16 Fri 2.4 2.41 ### ### 88,786 106,987 ### ### 0.0
2015-Jan-15 Thu ### 2.47 ### ### 88,154 108,870 82.7 82.7 0.0
2015-Jan-14 Wed ### 2.4 ### ### 584,247 ### ### ### 0.0
2015-Jan-13 Tue 2.41 2.41 ### ### ### ### 0.0
2015-Jan-12 Mon 2.47 2.47 ### 2.4 91,824 ### 10.8 10.8 ###
2015-Jan-09 Fri 2.425 2.44 ### 2.41 ### ### 0.2
2015-Jan-08 Thu 2.49 2.49 2.42 2.43 ### ### ###
2015-Jan-07 Wed 2.43 2.46 ### 2.42 ### ### 0.2
2015-Jan-06 Tue 2.54 2.54 2.42 2.45 78,584 194,888 8.5 8.5 0.2
2015-Jan-05 Mon ### ### ### ### 137,775 0 14.1 14.1 0.0
2015-Jan-02 Fri 2.57 ### 2.55 ### 129,329 ### ### ### 0.0
2014-Dec-31 Wed 2.59 2.59 2.52 2.57 38,443 98,221 17.6 17.6 ###
2014-Dec-30 Tue ### ### 2.5 2.58 117,455 ### ### ### 0.2
2014-Dec-29 Mon ### 2.58 ### 2.58 95.7 95.7 0.2
2014-Dec-24 Wed ### ### ### ### 90.9 90.9 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### ### 2.29 ### 66.9 66.9 0.0
2014-Dec-19 Fri ### ### 2.255 ### ### ### 0.0
2014-Dec-18 Thu ### 2.25 ### 2.25 92.5 92.5 ###
2014-Dec-17 Wed 2.24 2.24 ### ### 247,123 276,777 7.0 7.0 0.0
2014-Dec-16 Tue 2.26 ### 2.21 2.24 ### ### ###
2014-Dec-15 Mon 2.28 ### 2.25 2.25 105,082 ### ### ### ###
2014-Dec-12 Fri 2.25 ### 2.25 2.25 70.6 70.6 ###
2014-Dec-11 Thu 2.25 ### 2.25 2.28 107,448 120,879 ### ### 0.2
2014-Dec-10 Wed ### ### 2.25 ### ### ### 0.0
2014-Dec-09 Tue ### ### 2.26 ### 37.6 37.6 0.0
2014-Dec-08 Mon 2.4 2.4 2.26 ### 156,350 ### ### ### 0.0
2014-Dec-05 Fri 2.5 2.5 ### 2.43 155,022 193,777 13.1 13.1 ###
2014-Dec-04 Thu ### ### 2.49 2.5 5.6 5.6 0.2
2014-Dec-03 Wed ### 2.7 ### ### 319,443 431,248 22.1 22.1 0.0
2014-Dec-02 Tue 2.54 ### 2.54 ### 162,085 205,847 91.1 91.1 0.0
2014-Dec-01 Mon 2.76 2.76 2.55 2.55 ### ### 0.2
2014-Nov-28 Fri 2.76 2.78 2.7 2.76 100,453 275,241 ### ### 0.2
2014-Nov-27 Thu 2.79 2.79 2.74 2.74 ### ### 0.2
2014-Nov-26 Wed 2.73 2.77 2.7 2.77 450,046 1,230,875 ### ### 0.2
2014-Nov-25 Tue 2.7 2.75 ### 2.73 97,427 ### ### ### ###
2014-Nov-24 Mon ### 2.75 ### 2.75 76,878 ### ### ### ###
2014-Nov-21 Fri 2.74 2.74 ### ### ### ### 0.0
2014-Nov-20 Thu 2.7 2.75 ### 2.7 284,821 391,628 ### ### 0.2
2014-Nov-19 Wed ### 2.72 ### 2.7 79.1 79.1 0.2
2014-Nov-18 Tue ### 2.71 ### ### ### ### 0.0
2014-Nov-17 Mon ### 2.72 ### 2.71 86.0 86.0 ###
2014-Nov-14 Fri ### ### ### ### 60,949 0 ### ### 0.0
2014-Nov-13 Thu ### 2.73 ### ### 15,341 20,940 ### ### 0.0
2014-Nov-12 Wed 2.73 2.73 ### ### 23,156 ### ### ### 0.0
2014-Nov-11 Tue 2.74 2.75 ### 2.75 78.5 78.5 ###
2014-Nov-10 Mon 2.71 2.74 ### 2.74 75,758 103,788 80.6 80.6 0.2
2014-Nov-07 Fri 2.71 2.76 ### 2.73 76.2 76.2 ###
2014-Nov-06 Thu 2.55 2.71 2.54 2.71 ### ### ###
2014-Nov-05 Wed 2.54 ### 2.5 2.58 85.7 85.7 0.2
2014-Nov-04 Tue 2.55 2.58 2.53 2.54 ### ### ###
2014-Nov-03 Mon 2.59 ### 2.56 2.58 35.8 35.8 0.2
2014-Oct-31 Fri 2.57 ### 2.55 2.58 ### ### 0.2
2014-Oct-30 Thu 2.55 2.59 2.54 2.57 82.7 82.7 ###
2014-Oct-29 Wed 2.55 2.59 2.53 2.55 72,980 186,828 ### ### 0.2
2014-Oct-28 Tue 2.57 ### 2.54 2.54 23.1 23.1 ###
2014-Oct-27 Mon ### ### 2.58 ### 76.1 76.1 0.0
2014-Oct-24 Fri 2.56 ### 2.53 ### 95,249 120,489 ### ### 0.0
2014-Oct-23 Thu 2.59 2.59 2.53 2.53 ### ### ###
2014-Oct-22 Wed 2.55 ### 2.55 2.55 284,741 363,044 ### ### 0.2
2014-Oct-21 Tue 2.52 2.55 2.49 2.52 75.7 75.7 ###
2014-Oct-20 Mon 2.44 2.58 2.44 2.52 185,286 ### ### ### ###
2014-Oct-17 Fri 2.4 2.44 ### 2.43 154,277 ### 82.7 82.7 ###
2014-Oct-16 Thu 2.42 2.43 ### 2.43 244,641 ### ### ### ###
2014-Oct-15 Wed 2.42 2.42 ### 2.42 71.9 71.9 0.2
2014-Oct-14 Tue 2.56 2.59 2.47 2.5 ### ### 0.2
2014-Oct-13 Mon ### ### 2.56 2.56 148,747 ### 12.1 12.1 0.2
2014-Oct-10 Fri 2.8 2.8 ### ### 99,351 ### 9.1 9.1 0.0
2014-Oct-09 Thu 2.79 2.81 2.78 2.8 63,282 176,873 ### ### 0.2
2014-Oct-08 Wed 2.82 2.82 2.73 2.79 69,543 192,981 ### ### ###
2014-Oct-07 Tue ### 2.85 ### 2.85 96.0 96.0 ###
2014-Oct-06 Mon 2.72 2.73 ### ### ### ### 0.0
2014-Oct-03 Fri 2.77 2.77 ### ### 63,470 ### 10.6 10.6 0.0
2014-Oct-02 Thu 2.7 2.8 ### 2.8 ### ### 0.2
2014-Oct-01 Wed 2.7 2.7 ### ### 56,441 ### 21.6 21.6 0.0
2014-Sep-30 Tue ### 2.76 2.675 2.76 ### ### 0.2
2014-Sep-29 Mon 2.71 2.74 ### ### 24.4 24.4 0.0
2014-Sep-26 Fri 2.74 2.77 2.71 2.71 101,450 277,973 20.3 20.3 ###
2014-Sep-25 Thu 2.82 2.82 2.77 2.79 ### ### ###
2014-Sep-24 Wed 2.76 2.82 2.74 2.82 ### ### ###
2014-Sep-23 Tue ### ### 2.74 2.76 7.3 7.3 0.2
2014-Sep-22 Mon ### ### 2.88 ### 82.7 82.7 0.0
2014-Sep-19 Fri ### ### ### ### 156,580 0 17.9 17.9 0.0
2014-Sep-18 Thu ### ### ### ### 908,976 0 24.6 24.6 0.0
2014-Sep-17 Wed ### ### ### ### 117,022 0 ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 36.0 36.0 0.0
2014-Sep-15 Mon ### ### ### ### 81.3 81.3 0.0
2014-Sep-12 Fri ### ### ### ### 29.4 29.4 0.0
2014-Sep-11 Thu ### ### ### ### 63,347 0 ### ### 0.0
2014-Sep-10 Wed ### ### ### ### 128,550 0 81.9 81.9 0.0
2014-Sep-09 Tue ### ### ### ### 65.8 65.8 0.0
2014-Sep-08 Mon ### ### ### ### ### ### 0.0
2014-Sep-05 Fri ### ### 2.89 ### 29,947 43,273 35.5 35.5 0.0
2014-Sep-04 Thu ### ### 2.88 ### ### ### 0.0
2014-Sep-03 Wed 2.84 2.89 2.8 2.89 101,488 ### ### ### ###
2014-Sep-02 Tue 2.85 2.85 2.8 2.85 83,645 ### 65.4 65.4 ###
2014-Sep-01 Mon 2.84 2.85 2.8 2.84 ### ### 0.2
2014-Aug-29 Fri 2.82 2.85 2.77 2.85 ### ### ###
2014-Aug-28 Thu 2.84 2.85 2.8 2.85 38,377 ### ### ### ###
2014-Aug-27 Wed 2.83 2.84 2.8 2.84 ### ### 0.2
2014-Aug-26 Tue 2.83 2.87 2.79 2.79 ### ### ###
2014-Aug-25 Mon 2.84 2.88 2.78 2.81 89,983 254,651 24.5 24.5 ###
2014-Aug-22 Fri 2.88 ### 2.84 ### 188,558 267,752 77.0 77.0 0.0
2014-Aug-21 Thu ### ### 2.84 2.89 168,150 238,773 28.8 28.8 ###
2014-Aug-20 Wed ### ### 2.85 ### 71.1 71.1 0.0
2014-Aug-19 Tue 2.88 ### 2.85 2.89 112,758 160,680 ### ### ###
2014-Aug-18 Mon 2.85 2.88 2.81 2.87 143,857 409,273 76.7 76.7 ###
2014-Aug-15 Fri 2.81 2.84 2.78 2.84 164,773 ### 78.8 78.8 0.2
2014-Aug-14 Thu 2.83 2.84 2.81 2.84 175,120 ### ### ### 0.2
2014-Aug-13 Wed 2.78 2.83 2.78 2.81 148,446 ### ### ### ###
2014-Aug-12 Tue 2.71 2.81 ### 2.81 149,954 210,685 90.4 90.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2024-05-01 21:28:35 thru 2024-05-01 21:28:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000