Register for real-time alerts, custom portfolio, and market movers
PTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 13.80 | 0.09 | 0.66% | 13.77 | 13.80 | 13.73 | 639,871 |
| Apr 19 2024 | 13.71 | 0.01 | 0.07% | 13.67 | 13.725 | 13.66 | 692,414 |
| Apr 18 2024 | 13.70 | 0.04 | 0.29% | 13.68 | 13.71 | 13.64 | 571,205 |
| Apr 17 2024 | 13.66 | 0.14 | 1.04% | 13.61 | 13.71 | 13.55 | 950,642 |
| Apr 16 2024 | 13.52 | 0.03 | 0.22% | 13.41 | 13.59 | 13.23 | 1,086,710 |
| Apr 15 2024 | 13.49 | -0.48 | -3.44% | 14.05 | 14.11 | 13.42 | 1,673,218 |
| Apr 12 2024 | 13.97 | -0.24 | -1.69% | 14.08 | 14.22 | 13.96 | 736,552 |
| Apr 11 2024 | 14.21 | -0.56 | -3.79% | 14.78 | 14.796 | 13.82 | 2,554,857 |
| Apr 10 2024 | 14.77 | -0.27 | -1.80% | 14.83 | 14.935 | 14.71 | 682,909 |
| Apr 09 2024 | 15.04 | -0.01 | -0.07% | 15.06 | 15.07 | 15.01 | 527,501 |
| Apr 08 2024 | 15.05 | 0.00 | 0.00% | 15.04 | 15.09 | 15.01 | 720,473 |
| Apr 05 2024 | 15.05 | 0.10 | 0.67% | 15.00 | 15.095 | 14.99 | 640,787 |
| Apr 04 2024 | 14.95 | 0.00 | 0.00% | 14.97 | 15.10 | 14.94 | 899,227 |
| Apr 03 2024 | 14.95 | 0.06 | 0.40% | 14.88 | 14.98 | 14.85 | 594,916 |
| Apr 02 2024 | 14.89 | -0.01 | -0.07% | 14.755 | 14.95 | 14.71 | 707,307 |
| Apr 01 2024 | 14.90 | 0.03 | 0.20% | 14.88 | 14.91 | 14.87 | 629,881 |
| Mar 28 2024 | 14.87 | 0.01 | 0.07% | 14.86 | 14.91 | 14.8412 | 439,820 |
| Mar 27 2024 | 14.86 | 0.02 | 0.13% | 14.85 | 14.905 | 14.85 | 512,351 |
| Mar 26 2024 | 14.84 | 0.09 | 0.61% | 14.72 | 15.00 | 14.72 | 757,908 |
| Mar 25 2024 | 14.75 | 0.03 | 0.20% | 14.79 | 14.80 | 14.74 | 503,445 |
| Mar 22 2024 | 14.72 | 0.01 | 0.07% | 14.71 | 14.73 | 14.685 | 445,688 |
| Mar 21 2024 | 14.71 | 0.13 | 0.89% | 14.60 | 14.77 | 14.5649 | 714,558 |
| Mar 20 2024 | 14.58 | 0.05 | 0.34% | 14.54 | 14.58 | 14.51 | 496,514 |
| Mar 19 2024 | 14.53 | 0.01 | 0.07% | 14.53 | 14.53 | 14.49 | 287,699 |
| Mar 18 2024 | 14.52 | 0.02 | 0.14% | 14.50 | 14.52 | 14.45 | 453,312 |
| Mar 15 2024 | 14.50 | 0.03 | 0.21% | 14.4507 | 14.50 | 14.43 | 339,424 |
| Mar 14 2024 | 14.47 | 0.01 | 0.07% | 14.47 | 14.49 | 14.41 | 451,535 |
| Mar 13 2024 | 14.46 | 0.06 | 0.42% | 14.43 | 14.50 | 14.41 | 345,109 |
| Mar 12 2024 | 14.40 | 0.07 | 0.49% | 14.35 | 14.43 | 14.29 | 452,470 |
| Mar 11 2024 | 14.33 | -0.12 | -0.83% | 14.45 | 14.45 | 14.295 | 589,454 |
| Mar 08 2024 | 14.45 | -0.08 | -0.55% | 14.45 | 14.48 | 14.3995 | 466,205 |
| Mar 07 2024 | 14.53 | -0.01 | -0.07% | 14.54 | 14.60 | 14.48 | 589,442 |
| Mar 06 2024 | 14.54 | 0.06 | 0.41% | 14.49 | 14.55 | 14.48 | 606,979 |
| Mar 05 2024 | 14.48 | 0.11 | 0.77% | 14.40 | 14.55 | 14.395 | 791,502 |
| Mar 04 2024 | 14.37 | 0.08 | 0.60% | 14.35 | 14.40 | 14.26 | 854,773 |
| Mar 01 2024 | 14.285 | 0.02 | 0.11% | 14.29 | 14.32 | 14.17 | 794,193 |
| Feb 29 2024 | 14.27 | 0.12 | 0.85% | 14.17 | 14.29 | 14.17 | 531,176 |
| Feb 28 2024 | 14.15 | 0.01 | 0.07% | 14.15 | 14.175 | 14.15 | 336,080 |
| Feb 27 2024 | 14.14 | 0.01 | 0.07% | 14.14 | 14.16 | 14.12 | 329,676 |
| Feb 26 2024 | 14.13 | 0.00 | 0.00% | 14.13 | 14.14 | 14.06 | 379,122 |
| Feb 23 2024 | 14.13 | 0.00 | 0.00% | 14.14 | 14.15 | 14.105 | 327,134 |
| Feb 22 2024 | 14.13 | 0.00 | 0.00% | 14.13 | 14.18 | 14.1101 | 561,381 |
| Feb 21 2024 | 14.13 | 0.11 | 0.75% | 14.04 | 14.14 | 14.03 | 479,041 |
| Feb 20 2024 | 14.025 | 0.01 | 0.04% | 14.03 | 14.05 | 14.00 | 397,503 |
| Feb 16 2024 | 14.02 | 0.04 | 0.29% | 13.99 | 14.02 | 13.935 | 350,911 |
| Feb 15 2024 | 13.98 | 0.03 | 0.22% | 13.96 | 13.98 | 13.91 | 398,415 |
| Feb 14 2024 | 13.95 | 0.03 | 0.22% | 13.94 | 13.975 | 13.90 | 332,283 |
| Feb 13 2024 | 13.92 | -0.06 | -0.43% | 13.92 | 13.98 | 13.86 | 477,786 |
| Feb 12 2024 | 13.98 | -0.01 | -0.07% | 14.00 | 14.11 | 13.932 | 465,423 |
| Feb 09 2024 | 13.99 | -0.11 | -0.78% | 13.97 | 14.00 | 13.89 | 493,828 |
| Feb 08 2024 | 14.10 | 0.01 | 0.07% | 14.10 | 14.10 | 13.9534 | 787,080 |
| Feb 07 2024 | 14.09 | 0.00 | 0.00% | 14.10 | 14.12 | 14.03 | 668,542 |
| Feb 06 2024 | 14.09 | 0.06 | 0.43% | 14.06 | 14.11 | 14.04 | 674,597 |
| Feb 05 2024 | 14.03 | 0.03 | 0.21% | 14.00 | 14.06 | 13.96 | 843,043 |
| Feb 02 2024 | 14.00 | 0.03 | 0.21% | 13.96 | 14.00 | 13.92 | 602,828 |
| Feb 01 2024 | 13.97 | 0.13 | 0.94% | 13.97 | 13.9799 | 13.91 | 666,462 |
| Jan 31 2024 | 13.84 | -0.03 | -0.22% | 13.89 | 13.9072 | 13.7897 | 735,753 |
| Jan 30 2024 | 13.87 | 0.07 | 0.51% | 13.85 | 13.87 | 13.82 | 441,152 |
| Jan 29 2024 | 13.80 | 0.01 | 0.07% | 13.75 | 13.8185 | 13.75 | 452,345 |
| Jan 26 2024 | 13.79 | 0.06 | 0.44% | 13.74 | 13.805 | 13.7343 | 436,890 |
| Jan 25 2024 | 13.73 | 0.01 | 0.07% | 13.73 | 13.76 | 13.7066 | 417,436 |
| Jan 24 2024 | 13.72 | 0.14 | 1.03% | 13.60 | 13.92 | 13.5883 | 710,772 |
