|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sun 24-May-05 03:01:53 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PRT) PRT COMPANY LIMITED Daily Prices Page 31...
|
TOC    Company Info for PRT    Limits |
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 3rd May 2024 Latest price with VOLUME for PRT .. Tuesday 25th January 2022
PRT is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.085
| 1
| 0.0 |
MAX
| ###
| 32,547,546
| 99.4 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for PRT    Bottom |
End of day Prices (full format), 150 Days for (PRT) PRT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 3.5
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 2,658
| ###
| 68.0
| 68.0
| 0.2 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 3.4
| 3.4
| ###
| 3.4
|
|
| 74.1
| 74.1
| 0.2 |
2005-Dec-14 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 1,495,285
| ###
| 67.8
| 67.8
| 0.2 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 3.4
| 3.41
| ###
| 3.4
|
|
| 70.6
| 70.6
| 0.2 |
2005-Dec-09 Fri
| 3.4
| 3.42
| 3.4
| 3.4
| 104,228
| ###
| ###
| ###
| 0.2 |
2005-Dec-08 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 18.4
| 18.4
| 0.2 |
2005-Dec-06 Tue
| 3.5
| 3.5
| 3.42
| 3.42
|
|
| 16.0
| 16.0
| 0.2 |
2005-Dec-05 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 33,376
| 118,484
| ###
| ###
| ### |
2005-Dec-02 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 20,753
| 73,673
| 71.5
| 71.5
| ### |
2005-Dec-01 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 76.4
| 76.4
| ### |
2005-Nov-30 Wed
| 3.57
| ###
| 3.57
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Nov-29 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 16,947
| ###
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2005-Nov-22 Tue
| ###
| ###
| 3.55
| 3.55
| 81,072
| ###
| 23.7
| 23.7
| ### |
2005-Nov-21 Mon
| 3.55
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 3.49
| ###
| 3.49
| ###
| 176,184
| 307,441
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-16 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 7,286
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Nov-09 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| 68.7
| 68.7
| 0.2 |
2005-Nov-07 Mon
| ###
| 3.4
| ###
| 3.4
| 6,250
| 10,625
| ###
| ###
| 0.2 |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 127
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 3.4
| 3.41
| ###
| ###
| 5,976
| 10,189
| 34.3
| 34.3
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| 3.42
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 16,883
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 7,579
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-11 Tue
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 35.1
| 35.1
| 0.2 |
2005-Oct-10 Mon
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 4,656
| 0
| 97.4
| 97.4
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| 89.1
| 89.1
| 0.2 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 847
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 3.28
| ###
| 3.28
| 3.28
| 175,975
| ###
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| ###
| ###
| 3.22
| 3.22
| 10,673
| 17,183
| 9.4
| 9.4
| 0.2 |
2005-Sep-19 Mon
| 3.4
| 3.4
| ###
| ###
| 5,759
| ###
| 16.6
| 16.6
| 0.0 |
2005-Sep-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Sep-15 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2005-Sep-14 Wed
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| 68.4
| 68.4
| ### |
2005-Sep-13 Tue
| ###
| 3.42
| ###
| 3.42
| 29,572
| ###
| 81.3
| 81.3
| 0.2 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 3,456
| 0
| 80.9
| 80.9
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 2,628
| 0
| 84.2
| 84.2
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 3.25
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| 3.29
| 3.29
| 3.25
| 3.25
|
|
| 20.1
| 20.1
| 0.2 |
2005-Aug-31 Wed
| 3.22
| 3.29
| 3.22
| 3.29
| 1,880
| ###
| ###
| ###
| ### |
2005-Aug-30 Tue
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| 69.7
| 69.7
| ### |
2005-Aug-29 Mon
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| 78.8
| 78.8
| 0.2 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-24 Wed
| ###
| 3.26
| ###
| ###
| 7,385
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 72.4
| 72.4
| 0.2 |
2005-Aug-22 Mon
| 3.28
| 3.28
| 3.28
| 3.28
| 943
| ###
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| ###
| 3.2
| ###
| 3.2
| 2,685
| ###
| 73.7
| 73.7
| 0.2 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 4,834,341
| 0
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 75,578
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Aug-08 Mon
| ###
| 3.26
| ###
| 3.26
| 19,241
| ###
| ###
| ###
| 0.2 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,373
| 0
| 33.8
| 33.8
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 70,575
| 0
| 7.4
| 7.4
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 2,845
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 3
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 7,020
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,757
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 3
| ###
| 3
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| 3
| ###
| 3
| 68,143
| ###
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 745
| 0
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 3
| ###
| 3
| 3
| 19,428
| 29,142
| ###
| ###
| 0.2 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 7,478
| 0
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 3
| 3
| 3
| 3
| 1,156
| ###
| 73.1
| 73.1
| 0.2 |
2005-Jun-28 Tue
| ###
| 3
| ###
| 3
| 33,320
| 49,980
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| ###
| 3
| ###
| ###
| 25,289
| ###
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 3
| 3
| ###
| ###
| 3,125
| 4,687
| 20.5
| 20.5
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 3
| 3
| 5,647
| 8,470
| ###
| ###
| 0.2 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 50,075
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 158,540
| 0
| 35.0
| 35.0
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-16 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-14 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 8
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 7
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-05-05 15:01:53 thru 2024-05-05 15:01:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|