Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-24 13:53:09 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

(PTB) PTB GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PTB    Basic Next Section


Company Details for (PTB) PTB GROUP LIMITED

Listing CodePTB
Listing NamePTB GROUP LIMITED
GICS SectorCapital Goods
ISIN NamePTB GROUP LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PTB9


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for PTB .. Tuesday 20th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (PTB) PTB GROUP LIMITED
DateOpenHighLowCloseVolume
2018-02-210.710.710.710.710
2018-02-200.70.710.70.71###
2018-02-190.70.70.70.7###
2018-02-160.710.710.710.71###
2018-02-15############0
2018-02-14###############
2018-02-13############0
2018-02-12###############
2018-02-09############0
2018-02-08############0
2018-02-07############4328
2018-02-06############29574
2018-02-05############0
2018-02-02############0
2018-02-01###############
2018-01-31############0
2018-01-30###0.7#########
2018-01-290.750.75######64744
2018-01-25######0.70.7###
2018-01-240.70.7###0.7100651
2018-01-230.70.7#########
2018-01-220.7250.725######187776
2018-01-190.710.725###0.725133279
2018-01-180.70.70.70.70
2018-01-170.70.70.70.7###
2018-01-160.710.725###0.748775
2018-01-15###############
2018-01-12###0.71###0.71###
2018-01-11###############
2018-01-100.70.7#########
2018-01-090.710.710.710.71###
2018-01-080.7850.7850.7850.7850
2018-01-040.7750.7850.7750.785###
2018-01-030.7250.730.7250.73###
2018-01-020.7250.7250.7250.725###
2017-12-290.7250.7250.720.7232546
2017-12-280.70.710.70.71###
2017-12-27###0.70.6750.7###
2017-12-220.6850.70.685######
2017-12-21#########0.685###
2017-12-20###############
2017-12-19###############
2017-12-18###############
2017-12-15############94745
2017-12-14###############
2017-12-13############6973
2017-12-12############13027
2017-12-110.6250.6250.6250.6250
2017-12-080.6250.6250.6250.6250
2017-12-070.6250.6250.6250.625###
2017-12-060.6250.6250.6250.625###
2017-12-05######0.59###30651
2017-12-04############3349
2017-12-01######0.59######
2017-11-30############103154
2017-11-29######0.59###71250
2017-11-28###############
2017-11-27###############
2017-11-24######0.590.5971653
2017-11-23###0.6550.5850.585###
2017-11-22###############
2017-11-21###############
2017-11-20###############
2017-11-17############33072
2017-11-160.6250.6250.6250.625###
2017-11-15############0
2017-11-14############0
2017-11-13############142785
2017-11-10###############
2017-11-09###############
2017-11-080.655###0.655###13724
2017-11-07############0
2017-11-06###############
2017-11-03###############
2017-11-02###############
2017-11-01############82748
2017-10-31############48225
2017-10-30###############
2017-10-27###############
2017-10-26############27926
2017-10-25############0
2017-10-24############62253
2017-10-23###############
2017-10-20###############
2017-10-19############1040
2017-10-180.6250.6250.6250.625###
2017-10-17############0
2017-10-16############0
2017-10-13############0
2017-10-12############0
2017-10-11############574
2017-10-10############21487
2017-10-09############37551
2017-10-06############15353
2017-10-05###############
2017-10-04############0
2017-10-03###############
2017-10-02###############
2017-09-29###############
2017-09-28###############
2017-09-27######0.585###12472
2017-09-26###############
2017-09-25###############
2017-09-220.580.580.580.58###
2017-09-210.580.580.580.5810081
2017-09-200.5850.5850.580.58###
2017-09-190.5850.5850.580.58###
2017-09-180.570.570.570.570
2017-09-150.570.570.570.57###
2017-09-140.58###0.58###139421
2017-09-130.550.5850.550.58567527
2017-09-120.540.540.530.54###
2017-09-110.540.540.540.54###
2017-09-080.540.540.540.545223
2017-09-070.550.5550.540.54###
2017-09-060.550.550.550.550
2017-09-050.550.550.550.550
2017-09-04######0.550.55###
2017-09-01######0.560.5754251
2017-08-310.59###0.59######
2017-08-300.590.590.590.594289
2017-08-290.580.5850.580.58541088
2017-08-280.5750.580.5750.58###
2017-08-250.570.5750.570.575###
2017-08-240.580.580.570.585246
2017-08-230.5550.570.5550.57###
2017-08-220.540.5550.540.555###
2017-08-210.5450.5450.5450.545###
2017-08-180.530.5450.530.545###
2017-08-170.530.530.530.530
2017-08-160.530.530.530.53###
2017-08-150.520.520.520.520
2017-08-140.520.520.520.52###
2017-08-110.5450.5450.5450.5450
2017-08-100.540.5450.540.545###
2017-08-090.540.540.540.5431151
2017-08-080.530.5450.530.54117575
2017-08-070.540.540.540.540
2017-08-040.550.550.540.5428174
2017-08-030.530.530.530.530
2017-08-02######0.530.53###
2017-08-010.520.530.520.5314380
2017-07-310.520.52#########
2017-07-280.520.520.520.520
2017-07-270.520.520.520.52973
2017-07-26############0
2017-07-250.530.53#########
2017-07-240.5450.5450.5450.5450
2017-07-210.5450.5450.5450.54518348
2017-07-200.5450.5450.5450.545###
2017-07-190.550.550.530.545###
2017-07-180.530.530.530.53###
2017-07-17###0.54###0.54###
2017-07-140.53###0.52###115170
2017-07-130.520.530.520.53###
2017-07-120.530.53#########
2017-07-110.530.530.530.53###
2017-07-100.530.530.520.5353250
2017-07-070.530.530.520.53112150
2017-07-060.5###0.50.51###
2017-07-05###0.5###0.5###
2017-07-040.470.470.470.470
2017-07-030.4850.4850.470.4712041
2017-06-300.4850.4850.480.485###
2017-06-290.4750.4850.4750.485103879
2017-06-280.480.480.480.48###
2017-06-270.470.480.470.48###
2017-06-260.480.480.480.480
2017-06-230.480.480.480.480
2017-06-220.480.480.480.480
2017-06-210.480.480.480.481045
2017-06-200.4750.4750.4750.4750
2017-06-190.4750.4750.4750.4750
2017-06-160.4750.4750.4750.475###
2017-06-150.4750.480.4750.48###
2017-06-140.4750.4750.4750.4755878
2017-06-130.470.470.470.4723728
2017-06-090.480.480.480.480
2017-06-080.480.480.480.485650
2017-06-070.4750.4750.4750.475###
2017-06-06###0.470.460.47###
2017-06-05###0.480.460.46245755
2017-06-020.450.470.450.46###
2017-06-01######0.440.45###
2017-05-31############0
2017-05-30############0
2017-05-290.520.52#########
2017-05-260.540.5450.540.54###
2017-05-250.5450.55###0.54###
2017-05-240.550.550.530.545###
2017-05-230.5550.5550.550.5541477
2017-05-22###0.57###0.54191240
2017-05-190.540.5450.530.54###
2017-05-18###0.550.520.54292083
2017-05-170.5250.5250.5250.5250
2017-05-160.5250.5250.5250.5250
2017-05-150.5250.5250.5250.5250
2017-05-12######0.5250.525###
2017-05-11############0
2017-05-10###############
2017-05-090.5250.5250.520.52###
2017-05-080.520.520.520.520
2017-05-050.5250.5250.520.52###
2017-05-040.550.550.5450.545###
2017-05-030.550.550.550.55###
2017-05-020.540.540.540.5425980
2017-05-010.530.550.520.54322258
2017-04-28############0
2017-04-270.51###0.51###15748
2017-04-260.5450.5450.5450.545###
2017-04-240.5450.5450.5450.5450
2017-04-210.5450.5450.5450.5451349
2017-04-200.510.550.510.5525871
2017-04-190.540.550.540.55###
2017-04-180.550.55######121876
2017-04-130.550.550.550.550
2017-04-120.550.550.550.550
2017-04-110.550.550.550.55###
2017-04-100.550.550.540.5436844
2017-04-070.550.550.550.550
2017-04-060.540.550.540.55###
2017-04-050.550.55######17240
2017-04-040.550.550.550.55###
2017-04-030.530.530.520.52###
2017-03-310.560.560.530.53###
2017-03-300.530.550.530.5533989
2017-03-290.530.530.530.530
2017-03-280.530.530.530.530
2017-03-270.530.530.530.53###
2017-03-240.520.520.520.520
2017-03-230.520.520.520.520
2017-03-220.520.520.520.520
2017-03-210.520.520.520.520
2017-03-200.520.520.520.520
2017-03-170.5450.5450.520.52###
2017-03-160.540.540.540.54###
2017-03-150.550.550.540.5529687
2017-03-140.550.550.550.550
2017-03-130.550.550.550.55###
2017-03-10###0.54###0.545850
2017-03-09############0
2017-03-08############0
2017-03-070.53###0.525######
2017-03-060.540.540.540.540
2017-03-030.520.540.520.54###
2017-03-020.530.530.520.52###
2017-03-010.530.530.530.53###
2017-02-280.540.540.530.5317157
2017-02-270.53###0.53###6021
2017-02-240.560.560.5550.555###
2017-02-230.5750.5750.5750.57545421
2017-02-22############0
2017-02-210.570.57#########
2017-02-200.580.580.560.56###
2017-02-170.570.570.570.57###
2017-02-160.570.580.570.5814550
2017-02-150.5750.5750.5750.5750
2017-02-140.5850.5850.5750.575###
2017-02-130.570.5850.570.585###
2017-02-100.5750.5750.5750.57527586
2017-02-090.5850.5850.5750.575###
2017-02-080.570.570.570.57###
2017-02-07############0
2017-02-060.57###0.57###20840
2017-02-030.570.570.570.57###
2017-02-020.570.570.570.57###
2017-02-010.570.570.570.57###
2017-01-310.57###0.570.57###
2017-01-300.5550.560.5550.56130777
2017-01-270.560.560.5450.555###
2017-01-250.560.560.560.5625321
2017-01-240.550.570.550.56###
2017-01-230.530.53###0.53###
2017-01-200.520.520.520.520
2017-01-190.520.520.520.520
2017-01-180.510.520.510.52###
2017-01-170.520.520.520.520
2017-01-16###0.52###0.529484
2017-01-13###############
2017-01-120.530.530.530.5324380
2017-01-110.5250.525#########
2017-01-100.540.540.530.531989
2017-01-090.530.530.530.5329688
2017-01-060.52###0.520.53###
2017-01-050.5250.5250.5250.525###
2017-01-040.530.530.530.5345878
2017-01-030.53###0.530.53###
2016-12-300.570.570.550.55###
2016-12-290.540.5450.540.545###
2016-12-280.5450.5450.5450.545###
2016-12-230.540.540.540.54###
2016-12-220.530.530.530.530
2016-12-210.530.530.530.539929
2016-12-20###0.540.530.5383627
2016-12-19######0.53###199144
2016-12-160.5750.5750.5750.5750
2016-12-150.570.5750.570.575###
2016-12-140.5750.5750.5750.57520547
2016-12-130.5750.5750.5750.57524154
2016-12-120.590.590.5750.575###
2016-12-09######0.58######
2016-12-080.58###0.58######
2016-12-070.590.590.560.58###
2016-12-060.570.6250.550.585250648
2016-12-050.50.530.50.53###
2016-12-020.50.5#########
2016-12-010.520.520.520.520
2016-11-300.50.520.50.52###
2016-11-29############0
2016-11-28############0
2016-11-25###############
2016-11-240.460.460.460.460
2016-11-230.460.460.460.460
2016-11-220.460.460.460.460
2016-11-210.460.460.460.460
2016-11-180.460.460.460.460
2016-11-170.460.460.460.460
2016-11-160.460.460.460.460
2016-11-15######0.460.46111540
2016-11-140.470.47#########
2016-11-110.460.460.460.460
2016-11-100.460.460.460.4619829
2016-11-090.4850.4850.4850.485171
2016-11-08###############
2016-11-070.460.460.460.460
2016-11-040.460.460.460.460
2016-11-030.460.460.460.460
2016-11-020.460.460.460.460
2016-11-010.460.460.460.460
2016-10-310.460.460.460.4683520
2016-10-280.460.460.460.460
2016-10-270.460.460.460.460
2016-10-260.480.480.460.46###
2016-10-250.50.50.50.5###
2016-10-24######0.50.5###
2016-10-210.480.50.480.5###
2016-10-200.460.460.460.460
2016-10-190.450.460.450.46###
2016-10-180.450.450.450.450
2016-10-170.450.450.450.45###
2016-10-140.440.440.440.440
2016-10-130.420.440.420.4422141
2016-10-120.440.440.440.440
2016-10-110.440.440.440.44###
2016-10-100.440.440.440.44###
2016-10-070.430.430.430.430
2016-10-060.430.430.430.430
2016-10-050.430.430.430.430
2016-10-040.430.430.430.430
2016-10-030.450.450.430.4345055
2016-09-300.460.460.460.460
2016-09-290.460.460.460.460
2016-09-280.460.460.460.460
2016-09-270.460.460.460.460
2016-09-260.460.460.460.460
2016-09-230.460.460.460.460
2016-09-220.460.460.460.461250
2016-09-210.460.460.460.462141
2016-09-200.460.460.460.460
2016-09-190.460.460.460.460
2016-09-160.460.460.460.460
2016-09-150.460.460.460.460
2016-09-140.4550.460.4550.46###
2016-09-130.460.460.460.46###
2016-09-120.440.440.440.44###
2016-09-090.440.460.440.46###
2016-09-080.440.440.440.44###
2016-09-070.440.440.440.440
2016-09-060.440.440.440.440
2016-09-050.440.440.440.44###
2016-09-020.4250.4250.4250.425###
2016-09-010.440.440.440.440
2016-08-310.440.440.440.440
2016-08-300.440.440.440.440
2016-08-290.440.440.440.4422726
2016-08-26###0.44###0.4430950
2016-08-250.430.430.430.430
2016-08-240.430.430.430.4326450
2016-08-230.4450.4450.430.4324921
2016-08-220.460.460.460.46###
2016-08-190.460.460.450.46###
2016-08-180.440.440.440.440
2016-08-170.440.440.440.44###
2016-08-160.440.440.440.440
2016-08-150.450.450.440.44###
2016-08-120.440.440.440.44###
2016-08-110.4250.4250.4250.4250
2016-08-100.425###0.4250.425###
2016-08-090.4250.4250.4250.4250
2016-08-080.4250.4250.4250.4252353
2016-08-050.4250.4250.4250.4250
2016-08-040.4250.4250.4250.425###
2016-08-030.4250.4250.4250.4250
2016-08-020.4250.4250.4250.4250
2016-08-01###0.425###0.425###
2016-07-29############0
2016-07-28###############
2016-07-270.3850.3850.3850.3850
2016-07-260.40.40.3850.385127750
2016-07-250.420.420.420.420
2016-07-220.420.420.420.427250
2016-07-210.420.420.420.42###
2016-07-200.420.420.420.42###
2016-07-190.410.410.410.410
2016-07-180.40.410.40.41###
2016-07-150.40.40.40.445352
2016-07-14###0.42###0.42###
2016-07-130.3750.3750.3750.3750
2016-07-120.3750.3750.3750.3750
2016-07-110.3750.3750.3750.3750
2016-07-08######0.3750.375###
2016-07-070.40.40.40.40
2016-07-060.40.40.40.40
2016-07-050.40.40.40.4###
2016-07-040.410.410.410.41###
2016-07-010.420.420.420.420
2016-06-300.420.420.420.420
2016-06-29###0.42###0.42###
2016-06-280.3850.385######22771
2016-06-27############0
2016-06-240.40.4#########
2016-06-230.420.420.420.420
2016-06-220.420.420.420.42###
2016-06-210.420.420.420.420
2016-06-200.450.450.420.424247
2016-06-170.430.430.430.430
2016-06-160.430.430.430.430
2016-06-150.430.430.430.430
2016-06-140.430.430.430.430
2016-06-100.430.430.430.43###
2016-06-090.4250.4250.4250.425###
2016-06-08############0
2016-06-070.4250.425######12548
2016-06-060.450.450.420.42###
2016-06-030.450.450.450.450
2016-06-020.460.460.450.45###
2016-06-010.480.4850.480.485881
2016-05-310.450.450.450.45###
2016-05-30######0.470.47###
2016-05-27###0.52###0.52###
2016-05-260.520.520.50.573247
2016-05-250.520.520.520.5210950
2016-05-240.490.490.490.4944222
2016-05-230.490.490.490.4928178
2016-05-200.490.490.490.49###
2016-05-190.450.4850.450.48###
2016-05-180.450.450.450.450
2016-05-170.4450.450.4450.45###
2016-05-160.450.45#########
2016-05-130.450.450.450.45###
2016-05-120.440.440.440.440
2016-05-110.450.450.440.44###
2016-05-100.450.450.450.45###
2016-05-090.450.450.450.45###
2016-05-060.450.450.450.450
2016-05-050.450.450.450.45###
2016-05-040.440.440.440.440
2016-05-030.440.440.440.44###
2016-05-020.440.440.440.440
2016-04-290.440.440.440.44###
2016-04-280.430.430.430.430
2016-04-270.430.430.430.43###
2016-04-260.430.430.430.430
2016-04-220.430.430.430.430
2016-04-210.430.430.430.4348940
2016-04-200.420.420.420.42###
2016-04-190.420.420.420.420
2016-04-180.420.420.420.420
2016-04-150.420.420.420.42###
2016-04-140.420.420.420.420
2016-04-130.420.420.420.420
2016-04-120.420.420.420.42###
2016-04-11############0
2016-04-08############0
2016-04-07############0
2016-04-06############0
2016-04-05############0
2016-04-04############0
2016-04-01###############
2016-03-310.3850.3850.3850.3850
2016-03-300.3850.3850.3850.3859677
2016-03-290.3850.3850.3850.3850
2016-03-240.3850.3850.3850.3850
2016-03-230.3850.3850.3850.385###
2016-03-220.3850.3850.3850.3850
2016-03-210.3850.3850.3850.3850
2016-03-180.3850.3850.3850.3850
2016-03-170.3850.3850.3850.3850
2016-03-160.3850.3850.3850.3852520
2016-03-150.3850.3850.3850.3850
2016-03-140.3850.3850.3850.3850
2016-03-110.3850.3850.3850.385###
2016-03-10############0
2016-03-09############0
2016-03-08###############
2016-03-070.3750.3750.3750.3750
2016-03-040.3750.3750.3750.3750
2016-03-030.3750.3750.3750.3750
2016-03-020.3750.3750.3750.3750
2016-03-010.3750.3750.3750.375###
2016-02-290.40.40.40.40
2016-02-260.40.40.40.40
2016-02-250.40.40.40.48425
2016-02-240.40.40.40.4###
2016-02-230.4250.4250.4250.4250
2016-02-220.4250.4250.4250.425###
2016-02-190.4250.4250.4250.425###
2016-02-180.4250.4250.4250.425###
2016-02-170.420.420.420.420
2016-02-160.420.420.420.423658
2016-02-150.4250.4250.4250.425###
2016-02-12###############
2016-02-11############18854
2016-02-10###############
2016-02-09###############
2016-02-08############11950
2016-02-05############0
2016-02-04############0
2016-02-03############0
2016-02-02############0
2016-02-01###############
2016-01-290.40.40.40.40
2016-01-280.40.40.40.40
2016-01-270.40.40.40.411729
2016-01-25###0.42###0.42###
2016-01-220.450.450.450.450
2016-01-210.420.450.420.45###
2016-01-20############0
2016-01-19############0
2016-01-18###############
2016-01-15############0
2016-01-14###############
2016-01-13###############
2016-01-120.420.420.420.420
2016-01-110.420.420.420.420
2016-01-080.420.420.420.420
2016-01-070.420.420.420.420
2016-01-060.420.420.420.420
2016-01-050.410.4250.410.4257046
2016-01-040.410.410.40.467756
2015-12-31###0.41###0.4###
2015-12-30###############
2015-12-29###############
2015-12-24############0
2015-12-23############0
2015-12-22############0
2015-12-21###############
2015-12-18############0
2015-12-17############0
2015-12-16############0
2015-12-15############0
2015-12-14############0
2015-12-11############0
2015-12-10###############
2015-12-090.3550.3550.3550.3550
2015-12-080.3550.3550.3550.3550
2015-12-070.3550.3550.3550.3554850
2015-12-04############0
2015-12-03############0
2015-12-02###############
2015-12-01###############
2015-11-30############0
2015-11-27###############
2015-11-260.420.420.3750.375###
2015-11-25############0
2015-11-24###############
2015-11-230.40.40.40.40
2015-11-200.420.420.40.4###
2015-11-19###0.42###0.42###
2015-11-180.40.40.40.40
2015-11-170.40.40.40.40
2015-11-160.40.40.40.40
2015-11-130.40.40.40.40
2015-11-120.40.40.40.40
2015-11-110.40.40.40.4###
2015-11-100.40.40.40.40
2015-11-090.40.40.40.40
2015-11-060.40.40.40.411944
2015-11-050.420.420.420.420
2015-11-040.40.490.40.42172855
2015-11-03###0.385###0.385###
2015-11-02############0
2015-10-30###############
2015-10-29############0
2015-10-28############0
2015-10-27############0
2015-10-26############0
2015-10-23############0
2015-10-22############0
2015-10-21###############
2015-10-20############0
2015-10-19############0
2015-10-16############0
2015-10-15############0
2015-10-14############0
2015-10-13############0
2015-10-12############0
2015-10-09############0
2015-10-08############0
2015-10-07############0


     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 2018-02-24 13:53:09 thru 2018-02-24 13:53:09 GMT for 0 secs.
Page length category 2 - Current - 0, 00000