BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2158.56 only $1079.28

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,032.38
0.56%
US Tech 100
20,389.60
0.88%
Dow Jones
44,910.65
0.42%
Brent Oil
71.98
-0.08%
Bitcoin
96,523.89
-0.99%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Petratherm Ltd (PTR)

  7. Petratherm Ltd (PTR) Historical

PTR Petratherm Ltd

0.195
0.03 (18.18%)
Nov 29 2024 - Closed
Delayed by 20 minutes

PTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2024 0.195 0.03 18.18% 0.165 0.195 0.165 1,833,406
Nov 28 2024 0.165 0.00 0.00% 0.17 0.17 0.16 681,048
Nov 27 2024 0.165 -0.005 -2.94% 0.18 0.18 0.16 1,500,154
Nov 26 2024 0.17 -0.03 -15.00% 0.205 0.225 0.16 2,448,331
Nov 25 2024 0.20 0.015 8.11% 0.195 0.205 0.19 3,758,859
Nov 22 2024 0.185 0.01 5.71% 0.175 0.22 0.175 7,542,599
Nov 21 2024 0.175 0.06 52.17% 0.12 0.18 0.12 12,691,036
Nov 20 2024 0.115 -0.005 -4.17% 0.115 0.125 0.10 5,947,800
Nov 19 2024 0.12 0.07 140.00% 0.09 0.125 0.078 27,759,573
Nov 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Nov 15 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Nov 14 2024 0.05 0.005 11.11% 0.046 0.05 0.046 76,699
Nov 13 2024 0.045 0.002 4.65% 0.047 0.05 0.044 653,590
Nov 12 2024 0.043 -0.001 -2.27% 0.043 0.043 0.043 800
Nov 11 2024 0.044 -0.003 -6.38% 0.047 0.047 0.043 78,372
Nov 08 2024 0.047 0.00 0.00% 0.047 0.047 0.047 80,201
Nov 07 2024 0.047 -0.002 -4.08% 0.049 0.049 0.047 269,868
Nov 06 2024 0.049 0.00 0.00% 0.051 0.051 0.048 878,823
Nov 05 2024 0.049 -0.003 -5.77% 0.05 0.05 0.049 290,622
Nov 04 2024 0.052 0.002 4.00% 0.052 0.052 0.052 27,020
Nov 01 2024 0.05 -0.003 -5.66% 0.053 0.053 0.05 326,519
Oct 31 2024 0.053 0.00 0.00% 0.055 0.055 0.053 329,287
Oct 30 2024 0.053 -0.003 -5.36% 0.056 0.056 0.053 275,785
Oct 29 2024 0.056 0.004 7.69% 0.052 0.058 0.052 997,135
Oct 28 2024 0.052 -0.003 -5.45% 0.055 0.055 0.052 145,140
Oct 25 2024 0.055 0.007 14.58% 0.05 0.055 0.05 1,054,856
Oct 24 2024 0.048 -0.002 -4.00% 0.053 0.055 0.048 837,262
Oct 23 2024 0.05 -0.001 -1.96% 0.052 0.054 0.05 122,295
Oct 22 2024 0.051 -0.003 -5.56% 0.054 0.055 0.051 628,797
Oct 21 2024 0.054 0.004 8.00% 0.052 0.055 0.052 290,146
Oct 18 2024 0.05 -0.004 -7.41% 0.054 0.055 0.05 47,466
Oct 17 2024 0.054 0.004 8.00% 0.047 0.054 0.046 947,981
Oct 16 2024 0.05 0.00 0.00% 0.051 0.053 0.047 608,497
Oct 15 2024 0.05 -0.008 -13.79% 0.05 0.054 0.048 1,847,462
Oct 14 2024 0.058 -0.001 -1.69% 0.063 0.063 0.058 353,436
Oct 11 2024 0.059 0.001 1.72% 0.062 0.066 0.059 3,770,373
Oct 10 2024 0.058 0.003 5.45% 0.057 0.062 0.057 1,283,351
Oct 09 2024 0.055 -0.003 -5.17% 0.057 0.057 0.054 333,490
Oct 08 2024 0.058 0.012 26.09% 0.046 0.064 0.046 1,466,839
Oct 07 2024 0.046 -0.002 -4.17% 0.049 0.049 0.045 356,392
Oct 04 2024 0.048 0.00 0.00% 0.048 0.049 0.048 49,598
Oct 03 2024 0.048 -0.003 -5.88% 0.05 0.05 0.048 130,726
Oct 02 2024 0.051 0.003 6.25% 0.05 0.051 0.048 433,836
Oct 01 2024 0.048 0.003 6.67% 0.046 0.048 0.046 613,495
Sep 30 2024 0.045 -0.004 -8.16% 0.049 0.05 0.045 615,547
Sep 27 2024 0.049 -0.003 -5.77% 0.051 0.051 0.049 209,169
Sep 26 2024 0.052 0.002 4.00% 0.05 0.053 0.05 406,986
Sep 25 2024 0.05 0.005 11.11% 0.046 0.051 0.046 744,100
Sep 24 2024 0.045 0.002 4.65% 0.045 0.046 0.041 5,518,616
Sep 23 2024 0.043 0.002 4.88% 0.042 0.043 0.042 35,069
Sep 20 2024 0.041 -0.004 -8.89% 0.045 0.045 0.04 241,883
Sep 19 2024 0.045 0.00 0.00% 0.046 0.046 0.045 279,486
Sep 18 2024 0.045 -0.004 -8.16% 0.049 0.049 0.045 707,756
Sep 17 2024 0.049 0.005 11.36% 0.045 0.05 0.045 3,019,381
Sep 16 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0.00
Sep 13 2024 0.044 0.002 4.76% 0.043 0.044 0.043 388,462
Sep 12 2024 0.042 0.003 7.69% 0.04 0.042 0.036 1,696,307
Sep 11 2024 0.039 0.019 95.00% 0.044 0.045 0.037 9,057,758
Sep 10 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Sep 09 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Sep 06 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Sep 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Sep 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Sep 03 2024 0.02 0.00 0.00% 0.02 0.02 0.02 100,612
Sep 02 2024 0.02 0.00 0.00% 0.02 0.02 0.019 1,087,804

Your Recent History

ASX
PTR
Petratherm
BMF
CCMN25
CCMN25 - Julho 2025
TSXV
ATW
ATW Tech
BOV
VIVT3T
TELEF BRASIL
EU
SBCAD
EN BACA170223 D09
BOV
VSTE1
Veste S.A. Estilo ON
USOTC
PIFFY
PT Indofood Sukses Makmu... (PK)
TSXV
WAV.H
Pepcap Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

*Across 3 years $3395.52 only $1697.76