please note the appr mid of the months variations...
sorry, it is bit long, but one month is not enough to show...
PRICES
Date Open High Low Close Volume Adj Close*
2-Dec-08 2.32 2.32 2.19 2.19 4,127,100 2.19
1-Dec-08 2.45 2.60 2.33 2.50 5,386,800 2.50
28-Nov-08 2.28 2.37 2.28 2.37 3,433,500 2.37
27-Nov-08 2.20 2.31 2.13 2.25 7,357,200 2.25
26-Nov-08 1.97 1.99 1.84 1.92 8,549,200 1.92
25-Nov-08 2.19 2.24 1.96 2.01 31,885,500 2.01
24-Nov-08 1.99 2.06 1.87 2.00 5,918,400 2.00
21-Nov-08 1.83 1.95 1.68 1.87 7,686,400 1.87
20-Nov-08 2.00 2.07 1.82 1.85 7,377,200 1.85
19-Nov-08 2.40 2.40 2.08 2.21 8,110,400 2.21
18-Nov-08 2.45 2.58 2.35 2.37 4,305,700 2.37
17-Nov-08 2.28 2.47 2.27 2.41 2,729,100 2.41
14-Nov-08 2.36 2.39 2.23 2.30 2,557,400 2.30
13-Nov-08 2.35 2.42 2.13 2.14 4,372,900 2.14
12-Nov-08 2.47 2.64 2.47 2.54 1,774,100 2.54
11-Nov-08 2.48 2.70 2.41 2.60 1,558,200 2.60
10-Nov-08 2.55 2.64 2.47 2.53 1,950,400 2.53
7-Nov-08 2.28 2.51 2.25 2.45 3,075,500 2.45
6-Nov-08 2.60 2.60 2.41 2.43 2,556,400 2.43
5-Nov-08 2.65 2.86 2.60 2.77 4,244,900 2.77
4-Nov-08 2.68 2.73 2.45 2.47 2,407,200 2.47
3-Nov-08 2.33 2.60 2.33 2.60 3,677,400 2.60
31-Oct-08 2.30 2.31 2.15 2.27 3,339,300 2.27
30-Oct-08 2.18 2.30 2.11 2.30 5,185,700 2.30
29-Oct-08 2.12 2.19 2.01 2.06 4,799,500 2.06
28-Oct-08 1.91 2.01 1.90 2.00 2,777,000 2.00
27-Oct-08 1.90 2.02 1.90 1.97 2,618,200 1.97
24-Oct-08 1.93 2.03 1.92 2.00 3,194,500 2.00
23-Oct-08 2.01 2.14 1.89 1.93 6,549,900 1.93
22-Oct-08 2.19 2.44 2.14 2.19 6,305,200 2.19
21-Oct-08 2.15 2.23 2.02 2.23 6,103,200 2.23
20-Oct-08 1.96 2.05 1.87 1.93 5,942,500 1.93
17-Oct-08 1.99 2.07 1.63 1.79 8,836,500 1.79
16-Oct-08 1.99 2.02 1.87 1.93 6,766,400 1.93
15-Oct-08 2.40 2.40 2.12 2.21 6,970,900 2.21
14-Oct-08 2.50 2.71 2.45 2.60 6,518,500 2.60
13-Oct-08 2.40 2.50 2.21 2.21 5,764,400 2.21
10-Oct-08 2.30 2.33 2.03 2.05 8,018,200 2.05
9-Oct-08 2.51 2.60 2.36 2.52 8,402,300 2.52
8-Oct-08 2.84 2.97 2.70 2.70 6,775,200 2.70
7-Oct-08 3.10 3.35 3.02 3.28 6,436,500 3.28
6-Oct-08 3.63 3.70 3.43 3.54 2,889,700 3.54
* Close price adjusted for dividends and splits.
- Forums
- ASX - By Stock
- PDN
- closing prices from 6oct to 2dec
closing prices from 6oct to 2dec
-
- There are more pages in this discussion • 2 more messages in this thread...
You’re viewing a single post only. To view the entire thread just sign in or Join Now (FREE)
Featured News
Add PDN (ASX) to my watchlist
(20min delay)
|
|||||
Last
$13.24 |
Change
-0.230(1.71%) |
Mkt cap ! $3.951B |
Open | High | Low | Value | Volume |
$13.66 | $13.70 | $13.24 | $115.9M | 8.727M |
Buyers (Bids)
No. | Vol. | Price($) |
---|---|---|
5 | 60263 | $13.23 |
Sellers (Offers)
Price($) | Vol. | No. |
---|---|---|
$13.29 | 42663 | 1 |
View Market Depth
No. | Vol. | Price($) |
---|---|---|
2 | 535 | 13.230 |
1 | 3000 | 13.220 |
2 | 251 | 13.200 |
2 | 879 | 13.160 |
1 | 200 | 13.140 |
Price($) | Vol. | No. |
---|---|---|
13.350 | 5000 | 1 |
13.540 | 3738 | 2 |
13.560 | 850 | 1 |
13.600 | 850 | 1 |
13.700 | 3229 | 2 |
Last trade - 16.10pm 21/06/2024 (20 minute delay) ? |
Featured News
PDN (ASX) Chart |
The Watchlist
FHE
FRONTIER ENERGY LIMITED
Adam Kiley, CEO
Adam Kiley
CEO
SPONSORED BY The Market Online