Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Propell Holdings Limited (PHL)
Propell Holdings Limited (PHL) Historical

PHL Propell Holdings Limited

0.009

-0.002 (-18.18%)

Jul 01 2024 - Closed

Delayed by 20 minutes

PHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	0.011	0.00	0.00%	0.011	0.011	0.011	408,800
Jun 28 2024	0.011	0.002	22.22%	0.01	0.011	0.01	2,648,093
Jun 27 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0.00
Jun 26 2024	0.009	0.00	0.00%	0.009	0.009	0.009	1,776,889
Jun 25 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0.00
Jun 24 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	219,607
Jun 21 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 20 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 19 2024	0.01	0.00	0.00%	0.01	0.01	0.01	146,667
Jun 18 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 17 2024	0.01	0.00	0.00%	0.01	0.01	0.01	25,000
Jun 14 2024	0.01	0.00	0.00%	0.011	0.011	0.01	1,427,424
Jun 13 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 12 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 11 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 07 2024	0.01	0.00	0.00%	0.01	0.01	0.01	20,000
Jun 06 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 05 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Jun 04 2024	0.01	-0.001	-9.09%	0.011	0.011	0.01	410,780
Jun 03 2024	0.011	0.00	0.00%	0.011	0.011	0.011	200,000
May 31 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
May 30 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
May 29 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
May 28 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
May 27 2024	0.011	0.00	0.00%	0.011	0.011	0.011	50,000
May 24 2024	0.011	0.00	0.00%	0.013	0.013	0.011	1,794,096
May 23 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
May 22 2024	0.011	0.001	10.00%	0.01	0.011	0.01	202,168
May 21 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
May 20 2024	0.01	-0.002	-16.67%	0.01	0.01	0.01	314,423
May 17 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
May 16 2024	0.012	0.002	20.00%	0.012	0.012	0.012	33,258
May 15 2024	0.01	-0.002	-16.67%	0.01	0.01	0.01	500,000
May 14 2024	0.012	0.00	0.00%	0.012	0.012	0.012	250,000
May 13 2024	0.012	-0.001	-7.69%	0.011	0.012	0.011	829,525
May 10 2024	0.013	0.00	0.00%	0.012	0.013	0.012	852,023
May 09 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
May 08 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
May 07 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
May 06 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
May 03 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
May 02 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
May 01 2024	0.013	0.001	8.33%	0.013	0.013	0.013	40,000
Apr 30 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 29 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 26 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 24 2024	0.012	0.001	9.09%	0.011	0.012	0.011	498,967
Apr 23 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 22 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 19 2024	0.011	0.00	0.00%	0.011	0.011	0.011	871,580
Apr 18 2024	0.011	0.00	0.00%	0.011	0.011	0.011	10,371
Apr 17 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 16 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 15 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 12 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 11 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0.00
Apr 10 2024	0.011	0.002	22.22%	0.011	0.011	0.011	9,629
Apr 09 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0.00
Apr 08 2024	0.009	-0.003	-25.00%	0.009	0.009	0.009	20,305
Apr 05 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 04 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 03 2024	0.012	0.00	0.00%	0.011	0.012	0.011	1,000,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions