Incitec Pivot Ltd (PK) (INCZY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.277777777778 | 1.8 | 1.89 | 1.73 | 1850 | 1.79964865 | DR |
| 4 | -0.135 | -6.9587628866 | 1.94 | 2.18 | 1.73 | 5913 | 1.89539224 | DR |
| 12 | -0.24 | -11.7359413203 | 2.045 | 2.21 | 1.73 | 9186 | 1.97694353 | DR |
| 26 | -0.379 | -17.3534798535 | 2.184 | 2.3 | 1.73 | 8197 | 2.01321069 | DR |
| 52 | -0.125 | -6.47668393782 | 1.93 | 2.3 | 1.58 | 11026 | 1.91078403 | DR |
| 156 | -0.435 | -19.4196428571 | 2.24 | 3.14 | 1.53 | 18974 | 2.20097609 | DR |
| 260 | -0.235 | -11.5196078431 | 2.04 | 3.14 | 0.88 | 19851 | 2.06614382 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 1.805 | -0.01 | -0.41 | 1.81 | 1.81 | 1.805 | 489 |
| 1740090480 | 1.8125 | 0.04 | 2.40 | 1.8 | 1.8125 | 1.73 | 2900 |
| 1740003960 | 1.77 | -0.02 | -1.34 | 1.8 | 1.81 | 1.77 | 635 |
| 1739917740 | 1.794 | -0.01 | -0.33 | 1.8 | 1.89 | 1.794 | 3300 |
| 1739572020 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 565 |
| 1739485320 | 1.8 | -0.03 | -1.64 | 1.82 | 1.85 | 1.73 | 13866 |
| 1739398920 | 1.83 | 0 | 0.08 | 1.995 | 2 | 1.8 | 20041 |
| 1739312940 | 1.8285 | -0.16 | -8.12 | 2 | 2 | 1.8285 | 5016 |
| 1739226000 | 1.99 | 0.15 | 8.15 | 2.05 | 2.14 | 1.85 | 8453 |
| 1738967160 | 1.84 | -0.06 | -3.16 | 1.84 | 1.84 | 1.84 | 1010 |
| 1738880400 | 1.9 | -0.09 | -4.52 | 2.02 | 2.025 | 1.9 | 2815 |
| 1738794000 | 1.99 | 0 | 0.00 | 2.15 | 2.15 | 1.99 | 2875 |
| 1738708080 | 1.99 | -0.16 | -7.44 | 1.83 | 2 | 1.83 | 4088 |
| 1738621740 | 2.15 | 0.17 | 8.59 | 1.85 | 2.15 | 1.85 | 5116 |
| 1738362000 | 1.98 | -0.06 | -2.70 | 1.98 | 1.98 | 1.98 | 380 |
| 1738276080 | 2.035 | 0.18 | 9.64 | 1.86 | 2.035 | 1.86 | 1590 |
| 1738189740 | 1.856 | 0.01 | 0.32 | 2.18 | 2.18 | 1.856 | 2893 |
| 1738103280 | 1.85 | -0.18 | -8.87 | 1.9796 | 1.98 | 1.839 | 12733 |
| 1738016820 | 2.0299999 | 0.08 | 4.10 | 1.89 | 2.0299999 | 1.89 | 1038 |
| 1737757440 | 1.95 | 0.01 | 0.72 | 1.94 | 1.95 | 1.94 | 23024 |
| 1737671220 | 1.936 | -0.02 | -1.22 | 1.9 | 1.94 | 1.87 | 5977 |
| 1737584640 | 1.96 | 0 | 0.00 | 1.95 | 1.96 | 1.88 | 17834 |
| 1737498540 | 1.96 | 0.11 | 6.06 | 2.015 | 2.1665 | 1.9196 | 59202 |
| 1737152880 | 1.848 | -0.14 | -7.14 | 2.0246 | 2.0246 | 1.848 | 2983 |
| 1737066420 | 1.99 | -0.06 | -2.93 | 1.81 | 2 | 1.81 | 11979 |
| 1736979720 | 2.05 | 0.2 | 10.81 | 1.8 | 2.161 | 1.8 | 145980 |
| 1736893380 | 1.85 | 0.04 | 2.21 | 2.005 | 2.005 | 1.85 | 390 |
| 1736806800 | 1.81 | -0.22 | -10.86 | 1.935 | 1.98 | 1.81 | 4563 |
| 1736547720 | 2.0305 | 0.13 | 6.87 | 1.882 | 2.0305 | 1.8595 | 16865 |
| 1736375340 | 1.9 | 0.01 | 0.80 | 2.0299999 | 2.0299999 | 1.9 | 2292 |
| 1736288940 | 1.885 | 0.01 | 0.43 | 1.88 | 1.885 | 1.88 | 277 |
| 1736202360 | 1.877 | -0.33 | -15.07 | 1.9 | 2.19 | 1.86 | 4180 |
| 1735942980 | 2.21 | 0.12 | 5.87 | 2.21 | 2.21 | 2 | 2825 |
| 1735856700 | 2.0875 | 0.11 | 5.70 | 2.0875 | 2.0875 | 2.0875 | 3561 |
| 1735684140 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.975 | 0 |
| 1735597740 | 1.975 | 0 | 0.00 | 1.98 | 2.1 | 1.85 | 7559 |
| 1735338000 | 1.975 | 0.05 | 2.33 | 1.975 | 1.975 | 1.975 | 1941 |
| 1735252020 | 1.93 | -0.17 | -8.10 | 1.975 | 1.975 | 1.92 | 3887 |
| 1735078200 | 2.1 | 0.19 | 9.78 | 2.1 | 2.1 | 2.1 | 15680 |
| 1734992400 | 1.913 | -0.01 | -0.36 | 2 | 2 | 1.88 | 7085 |
| 1734733200 | 1.92 | 0.03 | 1.64 | 1.85 | 2.11 | 1.85 | 5459 |
| 1734646800 | 1.889 | -0 | -0.05 | 1.88 | 2.015 | 1.88 | 5431 |
| 1734560940 | 1.89 | -0.2 | -9.57 | 1.89 | 1.89 | 1.89 | 8397 |
| 1734474360 | 2.09 | 0.13 | 6.36 | 1.99 | 2.09 | 1.9 | 4116 |
| 1734388140 | 1.965 | -0.02 | -1.01 | 1.88 | 2.0099999 | 1.88 | 2942 |
| 1734128940 | 1.985 | -0.02 | -1.00 | 1.9 | 2.04 | 1.9 | 2679 |
| 1734042480 | 2.005 | 0.03 | 1.78 | 1.955 | 2.0099999 | 1.955 | 2885 |
| 1733955900 | 1.97 | 0.02 | 1.21 | 2.015 | 2.0366 | 1.97 | 1151 |
| 1733869200 | 1.9465 | -0 | -0.18 | 1.88 | 2.07 | 1.88 | 16716 |
| 1733782800 | 1.95 | -0.11 | -5.18 | 2.07 | 2.07 | 1.93 | 1670 |
| 1733523600 | 2.0566 | 0.1 | 4.93 | 1.92 | 2.0566 | 1.92 | 1099 |
| 1733437500 | 1.96 | 0 | 0.00 | 2.0188 | 2.05 | 1.96 | 1854 |
| 1733350980 | 1.96 | 0.01 | 0.51 | 1.97 | 1.97 | 1.96 | 2789 |
| 1733264700 | 1.95 | -0.01 | -0.54 | 2.035 | 2.05 | 1.95 | 2921 |
| 1733178180 | 1.9605 | -0.04 | -1.98 | 2.06 | 2.17 | 1.9605 | 2659 |
| 1732918200 | 2 | -0.2 | -8.88 | 2.045 | 2.045 | 1.9995 | 5898 |
| 1732746540 | 2.195 | 0.13 | 6.04 | 2.195 | 2.195 | 2.195 | 466 |
| 1732660140 | 2.07 | -0.02 | -1.15 | 2.027 | 2.141 | 2.027 | 6908 |
| 1732573560 | 2.094 | -0.07 | -3.08 | 2.0299999 | 2.16 | 2.0299999 | 3800 |
| 1732314300 | 2.1605 | 0 | 0.00 | 2.1605 | 2.1605 | 2.1605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
