
Propell Holdings Limited (PHL)
ASX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -25 | 0.02 | 0.02 | 0.009 | 657905 | 0.01214233 | DE |
4 | -0.006 | -28.5714285714 | 0.021 | 0.024 | 0.009 | 348153 | 0.01341537 | DE |
12 | -0.007 | -31.8181818182 | 0.022 | 0.024 | 0.009 | 268258 | 0.01573899 | DE |
26 | 0 | 0 | 0.015 | 0.033 | 0.009 | 325465 | 0.02164284 | DE |
52 | 0.004 | 36.3636363636 | 0.011 | 0.033 | 0.009 | 406632 | 0.01537102 | DE |
156 | -0.059 | -79.7297297297 | 0.074 | 0.081 | 0.009 | 263801 | 0.03143104 | DE |
260 | -0.25 | -94.3396226415 | 0.265 | 0.32 | 0.009 | 463407 | 0.09590622 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740374100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1740114900 | 0.013 | 0.001 | 8.33 | 0.014 | 0.015 | 0.013 | 355258 |
1740028500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.009 | 1300193 |
1739942100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 299409 |
1739855700 | 0.012 | -0.007 | -36.84 | 0.016 | 0.016 | 0.01 | 1318533 |
1739769300 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 16133 |
1739510100 | 0.02 | -0.003 | -13.04 | 0.02 | 0.02 | 0.02 | 20000 |
1739423700 | 0.023 | 0.004 | 21.05 | 0.024 | 0.024 | 0.023 | 80386 |
1739337300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1739250900 | 0.019 | -0.002 | -9.52 | 0.019 | 0.019 | 0.019 | 25000 |
1739164500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1738905300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1738818900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 174681 |
1738732500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1738646100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1738559700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 94 |
1738300500 | 0.021 | 0.006 | 40.00 | 0.021 | 0.021 | 0.021 | 240000 |
1738214100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1738127700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1738041300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737695700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737609300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737522900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737436500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737350100 | 0.015 | -0.004 | -21.05 | 0.015 | 0.015 | 0.015 | 15000 |
1737090900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1737004500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736918100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736831700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736745300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736486100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736399700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736313300 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 10000 |
1736226900 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 307508 |
1736140500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1735881300 | 0.019 | -0.002 | -9.52 | 0.019 | 0.019 | 0.019 | 15000 |
1735794900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1735622100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1735535700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1735276500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1735017300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1734930900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1734671700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1734585300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1734498900 | 0.021 | 0.001 | 5.00 | 0.019 | 0.021 | 0.019 | 104681 |
1734412500 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 86149 |
1734326100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1734066900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733980500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733894100 | 0.021 | -0.003 | -12.50 | 0.023 | 0.023 | 0.021 | 867896 |
1733807700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 30247 |
1733721300 | 0.024 | 0.002 | 9.09 | 0.024 | 0.024 | 0.024 | 50000 |
1733462100 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 317250 |
1733375700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733289300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733202900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733116500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732857300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732770900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732684500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732598100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732511700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관