|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-02 11:36:06 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PVL) POWERHOUSE VENTURES LIMITED Daily Prices Page 20...
|
TOC    Company Info for PVL    Limits |
Company Details for (PVL) POWERHOUSE VENTURES LIMITED
Listing Code
| PVL
|
Listing Name
| POWERHOUSE VENTURES LIMITED
|
GICS Sector
| Financial Services
|
ISIN Name
| PROVALIS PLC
|
ISIN Security
| CHESS DEPOSITARY INTERESTS
|
ISIN Code
| AU000000PVL4 |
Maximum Price date available .. Wednesday 1st May 2024 Latest price with VOLUME for PVL .. Friday 10th November 2023
PVL 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
| ###
| 1
| 0.0 |
MAX
| ###
| 3,851,187
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for PVL    Bottom |
End of day Prices (full format), 150 Days for (PVL) POWERHOUSE VENTURES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2001-Feb-28 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 0.483
| 0.483
| 0.483
| 0.483
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-22 Thu
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 10.8
| 10.8
| 0.0 |
2001-Feb-21 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 73.3
| 73.3
| 0.0 |
2001-Feb-14 Wed
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.7
| 76.7
| 0.0 |
2001-Feb-06 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2001-Feb-01 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-02 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 15.6
| 15.6
| ### |
2000-Dec-28 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| 0.5
| 0.5
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 14.6
| 14.6
| ### |
2000-Dec-20 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-12 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.4
| 68.4
| ### |
2000-Dec-04 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 384
| 180
| 72.1
| 72.1
| ### |
2000-Dec-01 Fri
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 44,750
| 0
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 2,250
| ###
| ###
| ###
| ### |
2000-Nov-09 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 66.9
| 66.9
| ### |
2000-Nov-08 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 67.0
| 67.0
| ### |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 6,384
| 0
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 31,583
| ###
| ###
| ###
| ### |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 68.6
| 68.6
| ### |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 4,120
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 13.3
| 13.3
| ### |
2000-Sep-29 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 64.1
| 64.1
| ### |
2000-Sep-25 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 67.2
| 67.2
| 0.1 |
2000-Sep-22 Fri
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Sep-20 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Sep-19 Tue
| 0.82
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 70.3
| 70.3
| 0.1 |
2000-Sep-14 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Sep-13 Wed
| 0.85
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Sep-12 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 75.9
| 75.9
| 0.1 |
2000-Sep-11 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Sep-08 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 1,355
| ###
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| 95.8
| 95.8
| 0.1 |
2000-Sep-06 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 77.8
| 77.8
| 0.1 |
2000-Sep-05 Tue
| 0.78
| 0.8
| 0.75
| 0.8
|
|
| 89.5
| 89.5
| 0.1 |
2000-Sep-04 Mon
| 0.8
| 0.8
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2000-Sep-01 Fri
| 0.8
| 0.8
| 0.75
| 0.75
| 36,720
| 28,458
| ###
| ###
| ### |
2000-Aug-31 Thu
| 0.8
| 0.84
| 0.8
| 0.82
| 20,140
| ###
| ###
| ###
| 0.1 |
2000-Aug-30 Wed
| 0.85
| 0.86
| 0.83
| 0.83
|
|
| 20.1
| 20.1
| ### |
2000-Aug-29 Tue
| 0.8
| ###
| 0.8
| 0.855
| 401,179
| 160,471
| 96.5
| 96.5
| ### |
2000-Aug-28 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2000-Aug-25 Fri
| 0.88
| 0.88
| 0.73
| 0.8
| 249,323
| ###
| 1.0
| 1.0
| 0.1 |
2000-Aug-24 Thu
| ###
| ###
| 0.71
| 0.85
|
|
| 99.2
| 99.2
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| 0.44
| 0.46
| 0.44
| 0.46
| 44,144
| ###
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 84.8
| 84.8
| 0.0 |
2000-Aug-08 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-01 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| 0.45
| 0.45
| ###
| ###
| 20,070
| ###
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| 95.4
| 95.4
| ### |
2000-Jul-11 Tue
| ###
| 0.49
| ###
| 0.47
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2000-Jul-07 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.5
| 65.5
| ### |
2000-Jul-06 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Jul-05 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 59.8
| 59.8
| ### |
2000-Jun-30 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 55.5
| 55.5
| ### |
2000-Jun-29 Thu
| 0.445
| 0.445
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.41
| ###
| 0.41
| 0.41
| 20,575
| ###
| ###
| ###
| ### |
2000-Jun-26 Mon
| 0.44
| 0.44
| 0.41
| 0.41
|
|
| 5.9
| 5.9
| ### |
2000-Jun-23 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| 0.42
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| 0.44
| 0.44
| ###
| 0.42
|
|
| 14.5
| 14.5
| ### |
2000-Jun-19 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 72.4
| 72.4
| ### |
2000-Jun-16 Fri
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2000-Jun-15 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 15,325
| 6,743
| ###
| ###
| ### |
2000-Jun-14 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.9
| 69.9
| ### |
2000-Jun-13 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2000-Jun-06 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 71.2
| 71.2
| ### |
2000-Jun-05 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.3
| 69.3
| ### |
2000-May-31 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2000-May-30 Tue
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 85.7
| 85.7
| ### |
2000-May-29 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 71.1
| 71.1
| ### |
2000-May-26 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-24 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-16 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-05 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 81.8
| 81.8
| 0.0 |
2000-May-03 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-May-01 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
| 88,150
| 0
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2000-Apr-05 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 68.0
| 68.0
| ### |
2000-Mar-23 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 30.6
| 30.6
| ### |
2000-Mar-22 Wed
| 0.7
| 0.72
| 0.7
| 0.72
| 34,140
| ###
| ###
| ###
| ### |
2000-Mar-21 Tue
| 0.7
| 0.75
| 0.7
| 0.7
| 30,289
| 21,959
| 71.7
| 71.7
| ### |
2000-Mar-17 Fri
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 40.0
| 40.0
| ### |
2000-Mar-16 Thu
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Mar-15 Wed
| 0.8
| 0.8
| 0.75
| 0.75
|
|
| 5.9
| 5.9
| ### |
2000-Mar-14 Tue
| ###
| ###
| 0.8
| 0.85
| 55,280
| ###
| ###
| ###
| ### |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 122,426
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 1.183
| 1.183
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 0.82
| ###
| 0.8
| 1.28
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| ###
| 0.72
| ###
| ###
| 468,053
| ###
| 25.9
| 25.9
| 0.0 |
2000-Mar-06 Mon
| 0.55
| ###
| 0.55
| ###
|
|
| 97.0
| 97.0
| 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 2024-05-02 23:36:06 thru 2024-05-02 23:36:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|