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 Sat 24-Apr-20 10:22:19 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

(PTB) PTB GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PTB    Limits Next Section


Company Details for (PTB) PTB GROUP LIMITED

Listing Code PTB
Listing Name PTB GROUP LIMITED
GICS Sector Capital Goods
ISIN Name PTB GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PTB9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for PTB .. Wednesday 30th November 2022

PTB 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 2.71 ### ###


Font Format Legend

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


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 Next >>


End of day Prices (full format),

150 Days for (PTB) PTB GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri ### ### ### ### 0 0.0
2022-Dec-08 Thu ### ### ### ### 0 0.0
2022-Dec-07 Wed ### ### ### ### 0 0.0
2022-Dec-06 Tue ### ### ### ### 0 0.0
2022-Dec-05 Mon ### ### ### ### 0 0.0
2022-Dec-02 Fri ### ### ### ### 0 0.0
2022-Dec-01 Thu ### ### ### ### 0 0.0
2022-Nov-30 Wed ### ### 1.59 ### 60.7 60.7 0.0
2022-Nov-29 Tue ### 1.625 ### ### 25,443 20,672 ### ### 0.0
2022-Nov-28 Mon 1.625 1.625 ### ### 915,740 ### 45.3 45.3 0.0
2022-Nov-25 Fri ### ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 71.3 71.3 0.0
2022-Nov-23 Wed ### ### ### ### 28,345 0 ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 37.6 37.6 0.0
2022-Nov-21 Mon ### ### ### ### 167,586 0 78.7 78.7 0.0
2022-Nov-18 Fri 1.625 1.625 ### ### 1,740,548 ### 34.4 34.4 0.0
2022-Nov-17 Thu ### 1.625 ### ### 872,580 708,971 ### ### 0.0
2022-Nov-16 Wed ### ### ### ### ### ### 0.0
2022-Nov-15 Tue ### ### ### 1.6075 72.2 72.2 0.1
2022-Nov-14 Mon ### ### ### 1.6075 ### ### 0.1
2022-Nov-11 Fri 1.6075 ### ### ### 72,457 0 ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 102,624 0 72.6 72.6 0.0
2022-Nov-09 Wed ### ### ### ### 29,489 0 35.3 35.3 0.0
2022-Nov-08 Tue ### ### ### 1.6075 354,456 0 70.4 70.4 0.1
2022-Nov-07 Mon ### ### ### ### 300,957 0 71.9 71.9 0.0
2022-Nov-04 Fri ### ### ### ### 46,852 0 ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 134,879 0 69.6 69.6 0.0
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 291,721 0 57.7 57.7 0.0
2022-Oct-31 Mon ### ### ### ### 100,750 0 ### ### 0.0
2022-Oct-28 Fri 1.5975 ### ### ### 75.0 75.0 0.0
2022-Oct-27 Thu ### ### ### ### 32.8 32.8 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 38.9 38.9 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri 1.59 ### 1.59 ### ### ### 0.0
2022-Oct-20 Thu ### ### 1.59 1.59 44.2 44.2 ###
2022-Oct-19 Wed ### ### 1.59 ### 191,575 ### 67.9 67.9 0.0
2022-Oct-18 Tue ### ### 1.59 ### ### ### 0.0
2022-Oct-17 Mon ### ### 1.59 ### 73.7 73.7 0.0
2022-Oct-14 Fri 1.59 ### 1.59 ### ### ### 0.0
2022-Oct-13 Thu ### ### 1.59 ### 113,475 ### 70.7 70.7 0.0
2022-Oct-12 Wed ### ### 1.59 1.59 ### ### ###
2022-Oct-11 Tue 1.585 1.59 1.58 1.59 79.0 79.0 ###
2022-Oct-10 Mon 1.57 1.575 1.57 1.575 257,971 405,659 79.3 79.3 0.1
2022-Oct-07 Fri 1.57 1.575 1.57 1.575 180,089 283,189 74.6 74.6 0.1
2022-Oct-06 Thu 1.5725 1.575 1.57 1.575 248,985 391,528 ### ### 0.1
2022-Oct-05 Wed 1.57 1.575 1.57 1.57 169,583 ### 62.6 62.6 0.1
2022-Oct-04 Tue 1.575 1.575 1.57 1.57 ### ### 0.1
2022-Oct-03 Mon 1.575 1.575 1.57 1.5725 696,175 ### 49.5 49.5 0.1
2022-Sep-30 Fri 1.57 1.575 1.57 1.575 227,152 ### 70.2 70.2 0.1
2022-Sep-29 Thu 1.575 1.575 1.57 1.57 38.5 38.5 0.1
2022-Sep-28 Wed 1.575 1.585 1.57 1.57 597,686 942,849 ### ### 0.1
2022-Sep-27 Tue 1.575 1.58 1.57 1.575 300,675 ### ### ### 0.1
2022-Sep-26 Mon 1.575 1.58 1.57 1.57 591,388 ### ### ### 0.1
2022-Sep-23 Fri 1.575 1.58 1.57 1.58 466,273 734,379 ### ### 0.1
2022-Sep-21 Wed 1.57 1.575 1.57 1.575 ### ### 0.1
2022-Sep-20 Tue 1.575 1.575 1.57 1.57 ### ### 0.1
2022-Sep-19 Mon 1.57 1.5725 1.57 1.57 198,829 ### ### ### 0.1
2022-Sep-16 Fri 1.5725 1.58 1.57 1.57 841,547 ### ### ### 0.1
2022-Sep-15 Thu 1.57 1.58 1.57 1.57 ### ### 0.1
2022-Sep-14 Wed ### 1.58 ### 1.575 ### ### 0.1
2022-Sep-13 Tue ### 1.57 ### ### 287,155 ### 63.3 63.3 0.0
2022-Sep-12 Mon 1.57 1.58 ### ### 1,207,889 ### ### ### 0.0
2022-Sep-09 Fri ### 1.57 ### ### 60.6 60.6 0.0
2022-Sep-08 Thu 1.575 1.575 ### 1.57 ### ### 0.1
2022-Sep-07 Wed ### 1.575 ### 1.575 ### ### 0.1
2022-Sep-06 Tue ### 1.57 ### ### 696,284 546,582 ### ### 0.0
2022-Sep-05 Mon ### 1.57 ### ### ### ### 0.0
2022-Sep-02 Fri ### 1.57 1.56 ### ### ### 0.0
2022-Sep-01 Thu ### 1.57 1.56 1.56 ### ### ###
2022-Aug-31 Wed ### 1.57 1.56 ### 58.1 58.1 0.0
2022-Aug-30 Tue ### ### 1.56 ### 364,357 ### 60.9 60.9 0.0
2022-Aug-29 Mon ### 1.575 1.56 1.56 ### ### ###
2022-Aug-26 Fri 1.57 1.575 1.56 1.575 69.6 69.6 0.1
2022-Aug-25 Thu ### 1.57 1.56 1.57 808,488 1,265,283 67.8 67.8 0.1
2022-Aug-24 Wed 1.56 1.57 1.555 1.57 ### ### 0.1
2022-Aug-23 Tue 1.56 ### 1.55 1.55 39.4 39.4 ###
2022-Aug-22 Mon ### 1.57 1.555 1.555 42.3 42.3 ###
2022-Aug-19 Fri 1.55 1.575 1.55 ### ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### 39.7 39.7 0.0
2022-Aug-16 Tue ### 1.155 ### ### 97,329 ### ### ### 0.0
2022-Aug-15 Mon ### 1.1525 ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 32.5 32.5 0.0
2022-Aug-11 Thu ### ### ### 1.145 117,622 0 ### ### ###
2022-Aug-10 Wed ### 1.155 ### ### 269,728 ### ### ### 0.0
2022-Aug-09 Tue ### 1.145 1.125 ### 12,377 14,047 ### ### 0.0
2022-Aug-08 Mon ### ### 1.125 ### 84,672 47,628 ### ### 0.0
2022-Aug-05 Fri ### ### ### ### 70.8 70.8 0.0
2022-Aug-04 Thu ### ### ### 1.145 54,374 0 ### ### ###
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue ### ### ### ### ### ### 0.0
2022-Aug-01 Mon ### 1.155 ### ### 85,659 ### 32.9 32.9 0.0
2022-Jul-29 Fri ### 1.155 1.145 1.155 43,875 50,456 ### ### 0.1
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed 1.145 ### ### ### 51,584 0 ### ### 0.0
2022-Jul-26 Tue ### ### ### ### ### ### 0.0
2022-Jul-25 Mon ### ### ### 1.145 42,478 0 ### ### ###
2022-Jul-22 Fri ### 1.145 ### ### 67.3 67.3 0.0
2022-Jul-21 Thu ### ### ### ### 35,088 0 17.4 17.4 0.0
2022-Jul-20 Wed 1.125 1.145 1.125 1.145 ### ### ###
2022-Jul-19 Tue ### ### ### ### 10.0 10.0 0.0
2022-Jul-18 Mon ### ### ### ### 70.3 70.3 0.0
2022-Jul-15 Fri 1.185 1.185 ### ### 27.5 27.5 0.0
2022-Jul-14 Thu ### 1.2 1.155 1.2 76.5 76.5 0.1
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue 1.2 1.2 ### ### 33,150 ### ### ### 0.0
2022-Jul-11 Mon 1.2 1.2125 ### 1.185 ### ### 0.1
2022-Jul-08 Fri ### ### ### 1.2 146,559 0 81.1 81.1 0.1
2022-Jul-07 Thu ### ### ### ### ### ### 0.0
2022-Jul-06 Wed ### 1.145 ### 1.145 159,372 91,240 ### ### ###
2022-Jul-05 Tue 1.075 1.085 1.075 1.085 24,929 26,923 ### ### 0.1
2022-Jul-04 Mon ### ### ### 1.075 33.3 33.3 ###
2022-Jul-01 Fri ### ### ### ### 13.7 13.7 0.0
2022-Jun-30 Thu ### ### ### ### 82.6 82.6 0.0
2022-Jun-29 Wed ### ### ### 1.1025 18,520 0 45.6 45.6 0.1
2022-Jun-28 Tue ### ### 1.075 ### ### ### 0.0
2022-Jun-27 Mon ### 1.075 ### ### ### ### 0.0
2022-Jun-24 Fri ### ### 1.045 1.045 11,546 ### 14.7 14.7 0.1
2022-Jun-23 Thu 1.055 ### ### ### 47.6 47.6 0.0
2022-Jun-22 Wed ### ### ### ### 75,385 0 ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 20,753 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 85.6 85.6 0.0
2022-Jun-17 Fri 1 1.0175 ### ### 106,077 ### ### ### 0.0
2022-Jun-16 Thu 1 ### 1 1.0175 142,347 71,173 76.2 76.2 0.1
2022-Jun-15 Wed ### ### ### 1 ### ### ###
2022-Jun-14 Tue ### ### ### ### 49.1 49.1 0.0
2022-Jun-10 Fri ### ### ### 1.055 114,182 0 ### ### 0.1
2022-Jun-09 Thu ### ### ### ### 44,875 0 ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 90.8 90.8 0.0
2022-Jun-07 Tue ### ### ### ### 101,620 0 41.4 41.4 0.0
2022-Jun-06 Mon ### ### 1.125 1.125 26,923 15,144 ### ### ###
2022-Jun-03 Fri ### ### 1.125 1.125 77,656 43,681 29.4 29.4 ###
2022-Jun-02 Thu ### ### ### ### 84,957 0 41.4 41.4 0.0
2022-Jun-01 Wed 1.125 ### ### ### 69,421 0 86.5 86.5 0.0
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon 1.155 1.155 ### ### 21.9 21.9 0.0
2022-May-27 Fri 1.145 1.155 ### 1.155 ### ### 0.1
2022-May-26 Thu ### ### ### ### 4,652 0 31.8 31.8 0.0
2022-May-25 Wed 1.155 1.155 ### ### 78,943 45,589 ### ### 0.0
2022-May-24 Tue ### ### 1.155 1.155 50,080 28,921 ### ### 0.1
2022-May-23 Mon ### ### ### ### ### ### 0.0
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu ### ### ### ### 66.0 66.0 0.0
2022-May-18 Wed ### ### ### ### ### ### 0.0
2022-May-17 Tue ### ### 1.125 ### 107,577 ### ### ### 0.0
2022-May-16 Mon ### ### 1.125 ### 22.2 22.2 0.0
2022-May-13 Fri ### ### 1.125 ### 175,826 ### 52.6 52.6 0.0


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 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 2024-04-20 22:22:19 thru 2024-04-20 22:22:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000