Stock Trading: www.OzSuper.com Logo New 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 Tue 26-Jan-13 03:47:57 PM AEDT

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

(PRT) PRT COMPANY LIMITED Daily Prices Page 28...

     Prev Section TOC    Company Info for PRT    Limits Next Section


Company Details for (PRT) PRT COMPANY LIMITED

Listing Code PRT
Listing Name PRT COMPANY LIMITED
GICS Sector Media & Entertainment
ISIN Name PRIME MEDIA GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRT5


Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for PRT .. Tuesday 25th January 2022

PRT 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 0.085 1 0.0
MAX ### 32,547,546 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PRT    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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 Next >>


End of day Prices (full format),

84 Days for (PRT) PRT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Nov-10 Mon 0.86 ### 0.86 ### 77.3 77.3 0.0
2014-Nov-07 Fri 0.855 0.86 0.852 0.86 255,178 ### ### ### ###
2014-Nov-06 Thu 0.86 ### 0.857 0.86 339,354 ### 79.9 79.9 ###
2014-Nov-05 Wed 0.855 0.86 0.845 0.86 632,343 539,072 ### ### ###
2014-Nov-04 Tue ### ### 0.855 0.855 18.4 18.4 ###
2014-Nov-03 Mon 0.855 ### 0.85 ### 845,350 359,273 86.6 86.6 0.0
2014-Oct-31 Fri 0.85 0.86 0.842 0.86 800,276 ### ### ### ###
2014-Oct-30 Thu 0.85 0.85 0.84 0.84 ### ### ###
2014-Oct-29 Wed 0.845 0.855 ### 0.85 1,561,027 ### ### ### ###
2014-Oct-28 Tue 0.85 0.85 0.84 0.845 283,326 ### ### ### ###
2014-Oct-27 Mon 0.855 0.855 0.845 0.85 290,289 246,745 26.4 26.4 ###
2014-Oct-24 Fri 0.855 0.855 0.84 0.85 408,327 346,057 ### ### ###
2014-Oct-23 Thu 0.86 0.88 0.84 0.85 576,159 ### ### ### ###
2014-Oct-22 Wed 0.89 0.89 0.86 0.87 ### ### 0.1
2014-Oct-21 Tue 0.89 0.89 0.875 0.885 ### ### ###
2014-Oct-20 Mon ### ### 0.88 0.89 1,055,148 ### 21.6 21.6 ###
2014-Oct-17 Fri 0.89 ### 0.89 ### 646,089 ### ### ### 0.0
2014-Oct-16 Thu 0.875 0.89 0.85 0.89 ### ### ###
2014-Oct-15 Wed ### ### 0.875 0.875 13.3 13.3 0.1
2014-Oct-14 Tue ### ### 0.875 0.88 819,150 358,378 11.3 11.3 0.1
2014-Oct-13 Mon 0.885 ### 0.875 0.89 558,342 244,274 ### ### ###
2014-Oct-10 Fri ### ### 0.875 ### ### ### 0.0
2014-Oct-09 Thu ### 0.925 ### ### 602,021 ### 72.7 72.7 0.0
2014-Oct-08 Wed ### ### ### ### 15.5 15.5 0.0
2014-Oct-07 Tue ### ### ### ### ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 280,258 0 ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 17.6 17.6 0.0
2014-Oct-02 Thu ### ### ### ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 14.6 14.6 0.0
2014-Sep-30 Tue ### ### ### ### 1,051,484 0 22.1 22.1 0.0
2014-Sep-29 Mon ### ### ### 0.925 384,775 0 ### ### ###
2014-Sep-26 Fri ### ### ### 0.925 85.0 85.0 ###
2014-Sep-25 Thu ### 0.945 ### ### 15.8 15.8 0.0
2014-Sep-24 Wed ### 0.942 ### ### 645,259 ### 76.0 76.0 0.0
2014-Sep-23 Tue ### ### ### ### 648,888 0 67.8 67.8 0.0
2014-Sep-22 Mon 0.945 ### ### ### ### ### 0.0
2014-Sep-19 Fri 0.945 ### 0.945 0.945 10,334,976 4,883,276 ### ### 0.1
2014-Sep-18 Thu 0.945 ### ### ### 927,125 0 80.9 80.9 0.0
2014-Sep-17 Wed 0.975 0.975 ### ### 501,973 ### ### ### 0.0
2014-Sep-16 Tue ### ### ### 0.955 487,370 0 ### ### 0.1
2014-Sep-15 Mon ### 0.975 0.925 ### 1,380,848 ### ### ### 0.0
2014-Sep-12 Fri ### 0.985 ### ### ### ### 0.0
2014-Sep-11 Thu ### ### 0.975 ### 21.0 21.0 0.0
2014-Sep-10 Wed ### ### ### 0.985 24.0 24.0 ###
2014-Sep-09 Tue 1 ### 0.985 ### 20.9 20.9 0.0
2014-Sep-08 Mon 1 ### ### 1 76.1 76.1 ###
2014-Sep-05 Fri ### ### ### 1 1,005,786 0 ### ### ###
2014-Sep-04 Thu ### ### ### 1 ### ### ###
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue ### ### 1 ### 70.5 70.5 0.0
2014-Sep-01 Mon 1 ### 1 1 479,329 ### ### ### ###
2014-Aug-29 Fri 1.025 ### ### 1 2,450,355 0 ### ### ###
2014-Aug-28 Thu ### ### ### ### 406,155 0 ### ### 0.0
2014-Aug-27 Wed ### ### 1.025 ### 67.5 67.5 0.0
2014-Aug-26 Tue ### ### 1.027 ### 32.1 32.1 0.0
2014-Aug-25 Mon ### ### 1.025 1.025 29.2 29.2 ###
2014-Aug-22 Fri ### ### ### ### 466,576 0 82.7 82.7 0.0
2014-Aug-21 Thu ### ### ### ### 210,377 0 76.8 76.8 0.0
2014-Aug-20 Wed ### 1.025 ### ### 645,684 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 1,044,147 0 87.0 87.0 0.0
2014-Aug-18 Mon 1 ### ### ### 1,586,174 0 ### ### 0.0
2014-Aug-15 Fri 1 1 ### 1 67.8 67.8 ###
2014-Aug-14 Thu 1 ### ### ### 22.3 22.3 0.0
2014-Aug-13 Wed 1 1 ### 1 785,881 392,940 71.9 71.9 ###
2014-Aug-12 Tue 1 ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 30.3 30.3 0.0
2014-Aug-08 Fri ### ### ### ### 395,454 0 ### ### 0.0
2014-Aug-07 Thu ### ### 1 ### ### ### 0.0
2014-Aug-06 Wed ### ### 1 1 ### ### ###
2014-Aug-05 Tue 1.025 1.025 ### ### ### ### 0.0
2014-Aug-04 Mon ### 1.025 ### ### 21.3 21.3 0.0
2014-Aug-01 Fri 1.025 1.025 ### ### 213,329 ### 24.9 24.9 0.0
2014-Jul-31 Thu ### 1.025 ### 1.025 ### ### ###
2014-Jul-30 Wed 1.025 1.025 ### ### 929,671 476,456 21.0 21.0 0.0
2014-Jul-29 Tue 1.025 1.025 ### ### 25.2 25.2 0.0
2014-Jul-28 Mon 1.025 1.027 ### 1.025 851,786 ### 71.3 71.3 ###
2014-Jul-25 Fri ### 1.025 ### ### 323,148 ### 70.6 70.6 0.0
2014-Jul-24 Thu 1.025 ### ### ### 28.8 28.8 0.0
2014-Jul-23 Wed ### ### 1.022 1.025 1,384,655 707,558 ### ### ###
2014-Jul-22 Tue ### ### ### ### 377,146 0 21.2 21.2 0.0
2014-Jul-21 Mon ### 1.025 ### ### 297,457 152,446 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 64.2 64.2 0.0
2014-Jul-17 Thu ### ### ### ### 430,570 0 ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 210,677 0 ### ### 0.0


<< 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 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 2026-01-13 15:47:57 thru 2026-01-13 15:47:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000