Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Pact Group Holdings Ltd (PGH.AX)

Compare
1.1750
+0.0250
+(2.17%)
At close: 4:10:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.15001.17501.15001.17501.17501,054
Mar 13, 20251.15001.17501.15001.17501.17501,054
Mar 12, 20251.13501.15501.11501.15001.15006,353
Mar 11, 20251.13001.13001.13001.13001.1300522
Mar 10, 20251.14001.17501.12001.17501.175011,729
Mar 7, 20251.16501.17501.14001.17501.175030,873
Mar 6, 20251.16001.17501.16001.16001.16008,776
Mar 5, 20251.12001.17001.11501.14501.145063,633
Mar 4, 20251.17501.17501.13501.15001.150030,517
Mar 3, 20251.18501.18501.16501.16501.165054,708
Feb 28, 20251.18001.18501.11001.17501.1750103,382
Feb 27, 20251.18001.18001.18001.18001.18002,749
Feb 26, 20251.18501.18501.15501.18001.18006,411
Feb 25, 20251.17501.18501.17001.18501.185016,947
Feb 24, 20251.22001.22001.15001.18501.185089,654
Feb 21, 20251.20001.21001.15501.18501.185080,831
Feb 20, 20251.17001.20001.07501.18501.1850111,100
Feb 19, 20251.05001.17001.05001.17001.170076,474
Feb 18, 20251.03001.10001.03001.10001.100068,961
Feb 17, 20251.03501.05001.03501.04501.045010,733
Feb 14, 20251.03501.04001.03001.03001.030036,185
Feb 13, 20251.03001.04001.02001.03001.030022,823
Feb 12, 20251.03001.04001.01501.04001.0400146,270
Feb 11, 20251.04001.06501.02501.04001.040078,150
Feb 10, 20251.06001.07501.01501.07001.0700176,050
Feb 7, 20250.97001.06000.97001.05001.0500357,670
Feb 6, 20250.82500.99500.81500.96000.9600305,042
Feb 5, 20250.77500.82000.77500.81000.8100172,741
Feb 4, 20250.83000.84000.73000.76000.7600524,718
Feb 3, 20250.81000.82000.81000.82000.820020,014
Jan 31, 20250.80000.82500.80000.81000.810096,619
Jan 30, 20250.79500.80500.75000.78000.780021,057
Jan 29, 20250.79500.80000.78000.80000.800045,332
Jan 28, 20250.79000.80000.78000.80000.800024,365
Jan 24, 20250.81500.81500.79000.79000.790051,617
Jan 23, 20250.80000.80000.80000.80000.8000-
Jan 22, 20250.80000.82250.78000.80000.800098,631
Jan 21, 20250.80500.80500.78000.80000.800064,771
Jan 20, 20250.81000.81000.80000.81000.810060,251
Jan 17, 20250.81000.82000.81000.81000.81003,713
Jan 16, 20250.81000.81000.80000.81000.810013,546
Jan 15, 20250.81000.81500.80000.81500.81507,492
Jan 14, 20250.82500.82500.81000.82000.82002,301
Jan 13, 20250.81000.81000.81000.81000.8100941
Jan 10, 20250.81000.81500.80000.81500.81506,237
Jan 9, 20250.81000.81000.81000.81000.810010,979
Jan 8, 20250.81000.81500.81000.81000.810029,537
Jan 7, 20250.81500.81500.80000.80000.800022,111
Jan 6, 20250.82000.82500.81000.81000.81005,186
Jan 3, 20250.80500.81000.80000.80500.805047,862
Jan 2, 20250.80500.80500.80500.80500.8050-
Dec 31, 20240.81000.81500.80000.80500.805023,725
Dec 30, 20240.82000.82000.81000.81000.81001,187
Dec 27, 20240.81000.82500.81000.82000.820018,717
Dec 24, 20240.81000.81000.80000.80000.800025,000
Dec 23, 20240.81000.81000.81000.81000.81002,651
Dec 20, 20240.81000.81000.81000.81000.81005,500
Dec 19, 20240.82000.82000.81000.81000.8100616
Dec 18, 20240.81750.81750.81500.81500.81504,510
Dec 17, 20240.81500.81500.81500.81500.81508,025
Dec 16, 20240.82000.82000.81000.81500.815014,443
Dec 13, 20240.81000.81000.81000.81000.8100-
Dec 12, 20240.81500.81500.81000.81000.81007,058
Dec 11, 20240.81500.81500.81500.81500.81501,809
Dec 10, 20240.81000.81000.81000.81000.81003,218
Dec 9, 20240.81500.81500.81000.81000.81002,536
Dec 6, 20240.81000.82000.81000.81500.815025,422
Dec 5, 20240.81000.81000.81000.81000.8100136
Dec 4, 20240.81000.81000.81000.81000.810048
Dec 3, 20240.81500.81500.81000.81000.81002,097
Dec 2, 20240.81000.81000.81000.81000.81001,096
Nov 29, 20240.81000.82000.81000.81000.81002,891
Nov 28, 20240.81000.81000.81000.81000.81001,269
Nov 27, 20240.80000.81000.80000.81000.81002,734
Nov 26, 20240.82000.82000.80000.80000.800045,900
Nov 25, 20240.80000.81000.78500.81000.810021,274
Nov 22, 20240.80000.80000.78500.80000.800022,007
Nov 21, 20240.80000.80500.79000.80500.80502,411
Nov 20, 20240.79500.80500.77500.80500.805078,728
Nov 19, 20240.77500.80000.77500.80000.800011,416
Nov 18, 20240.81000.81000.75000.77500.77504,448
Nov 15, 20240.80000.80000.80000.80000.8000-
Nov 14, 20240.81000.81000.80000.80000.80008,524
Nov 13, 20240.82000.82000.81000.81000.810016
Nov 12, 20240.80000.82000.80000.82000.820014,592
Nov 11, 20240.80000.81000.78500.80000.800071,667
Nov 8, 20240.82000.82000.81000.81000.810019,775
Nov 7, 20240.81000.81000.81000.81000.8100262
Nov 6, 20240.81500.81500.81500.81500.81502
Nov 5, 20240.81500.81500.81500.81500.815011,908
Nov 4, 20240.82000.82500.82000.82500.82501,066
Nov 1, 20240.82000.82000.81500.82000.82005,775
Oct 31, 20240.82000.83000.82000.83000.8300441
Oct 30, 20240.82000.83500.82000.83500.8350510
Oct 29, 20240.81500.83500.81500.83500.83507,981
Oct 28, 20240.81500.82000.81500.82000.82005,981
Oct 25, 20240.82000.82000.82000.82000.820011,006
Oct 24, 20240.82000.82500.82000.82500.82502,608
Oct 23, 20240.82000.82000.82000.82000.82003
Oct 22, 20240.82000.82000.82000.82000.82008,849
Oct 21, 20240.83500.83500.83500.83500.83501,057
Oct 18, 20240.81500.82000.81500.82000.820023,496
Oct 17, 20240.83500.83500.83500.83500.8350610
Oct 16, 20240.81500.83500.81500.83500.83507,656
Oct 15, 20240.81000.81000.81000.81000.81003,500
Oct 14, 20240.80500.82000.80500.81500.815013,203
Oct 11, 20240.82000.83000.81000.82500.82507,160
Oct 10, 20240.80500.82000.80500.80500.80503,201
Oct 9, 20240.81000.81000.80500.80500.80508,929
Oct 8, 20240.80500.82000.80500.82000.82009,616
Oct 7, 20240.83000.83000.80500.80500.805032,795
Oct 4, 20240.83000.83000.82000.82500.825017,535
Oct 3, 20240.82000.84000.82000.84000.840011,650
Oct 2, 20240.82000.82000.82000.82000.8200-
Oct 1, 20240.82500.83500.82000.82000.82001,980
Sep 30, 20240.80500.80500.80500.80500.8050352
Sep 27, 20240.84000.85000.80500.85000.850069,939
Sep 26, 20240.85000.85000.84500.85000.8500153
Sep 25, 20240.84000.84000.82500.83500.83502,402
Sep 24, 20240.84500.84500.82500.83500.835011,806
Sep 23, 20240.85500.85500.84000.84000.840017,318
Sep 20, 20240.85000.86000.84500.86000.86007,881
Sep 19, 20240.83500.85000.83000.85000.850030,853
Sep 18, 20240.81500.83500.81500.83500.83503,953
Sep 17, 20240.81500.83000.81500.81500.81506,435
Sep 16, 20240.81000.82500.80500.81000.81008,380
Sep 13, 20240.82500.83000.82500.82500.825037,156
Sep 12, 20240.83000.83000.82500.82500.825024,471
Sep 11, 20240.82500.83500.82500.82500.825028,679
Sep 10, 20240.82000.82000.82000.82000.820067
Sep 9, 20240.80000.82500.80000.80000.800037,771
Sep 6, 20240.80000.80000.78500.79000.790011,640
Sep 5, 20240.81000.81000.78000.78000.780025,149
Sep 4, 20240.82500.82500.80500.81000.81006,737
Sep 3, 20240.81000.82000.80500.82000.82005,936
Sep 2, 20240.81000.81500.80500.80500.805015,360
Aug 30, 20240.81000.81000.81000.81000.810047
Aug 29, 20240.78000.78000.78000.78000.7800-
Aug 28, 20240.78000.78000.78000.78000.7800-
Aug 27, 20240.78500.78500.78000.78000.7800323
Aug 26, 20240.79500.80000.78000.78000.78009,031
Aug 23, 20240.79500.79500.79500.79500.7950-
Aug 22, 20240.81500.81500.75000.79500.795037,474
Aug 21, 20240.79000.81500.79000.81000.81002,528
Aug 20, 20240.80500.81000.78500.78500.785016,735
Aug 19, 20240.82000.82000.78500.80000.800036,773
Aug 16, 20240.82000.84000.80500.82000.820034,918
Aug 15, 20240.82000.84500.78500.82500.825057,461
Aug 14, 20240.81500.83000.79500.82500.825022,398
Aug 13, 20240.81500.81500.81500.81500.8150-
Aug 12, 20240.81500.82000.81500.81500.815016,987
Aug 9, 20240.81000.82000.81000.81500.81504,441
Aug 8, 20240.81000.81000.81000.81000.81006
Aug 7, 20240.79000.81500.79000.80000.800022,517
Aug 6, 20240.80000.80000.77000.80000.800024,510
Aug 5, 20240.76000.79000.76000.79000.790024,826
Aug 2, 20240.77000.80000.77000.78000.78003,923
Aug 1, 20240.76000.78000.76000.78000.78006,884
Jul 31, 20240.76000.77000.76000.76000.76001,808
Jul 30, 20240.76000.78500.76000.76000.76006,420
Jul 29, 20240.78000.78000.78000.78000.78003
Jul 26, 20240.76000.78000.76000.78000.78001,383
Jul 25, 20240.80000.80000.77000.78500.7850707
Jul 24, 20240.76500.78000.75000.75000.750012,019
Jul 23, 20240.77750.77750.77750.77750.7775-
Jul 22, 20240.77750.77750.77750.77750.77753
Jul 19, 20240.74500.77500.74500.77500.77504,033
Jul 18, 20240.76500.78500.76500.78500.785013,851
Jul 17, 20240.76000.78500.76000.78500.7850485
Jul 16, 20240.76500.78500.76000.76000.76002,662
Jul 15, 20240.76500.79000.76500.79000.7900579
Jul 12, 20240.76500.79000.76500.79000.79004,213
Jul 11, 20240.78000.78500.78000.78500.78501,105
Jul 10, 20240.78000.78000.78000.78000.78001,599
Jul 9, 20240.79000.80000.79000.80000.80005,163
Jul 8, 20240.76000.80000.76000.80000.800010,265
Jul 5, 20240.77000.79000.76000.76000.76003,669
Jul 4, 20240.78000.78000.73000.75000.750016,882
Jul 3, 20240.73500.80000.73000.80000.80005,123
Jul 2, 20240.75000.75000.75000.75000.7500-
Jul 1, 20240.75000.75000.75000.75000.75002,039
Jun 28, 20240.73500.76000.73500.75000.750019,738
Jun 27, 20240.74000.74000.73500.74000.740013,772
Jun 26, 20240.74000.74000.74000.74000.740015,556
Jun 25, 20240.76500.76500.74000.74500.745034,168
Jun 24, 20240.77000.78000.76500.76500.765012,158
Jun 21, 20240.77000.77000.77000.77000.77002,993
Jun 20, 20240.77000.77000.76500.77000.770020,455
Jun 19, 20240.78500.78500.76000.76500.765030,416
Jun 18, 20240.82500.82500.82500.82500.825076
Jun 17, 20240.77500.83000.76500.76500.765018,180
Jun 14, 20240.78500.78500.77000.77500.775035,721
Jun 13, 20240.79500.80000.78500.78500.785015,458
Jun 12, 20240.77000.78000.77000.77000.770016,725
Jun 11, 20240.84000.84000.77000.77000.770034,961
Jun 7, 20240.84250.84500.84000.84500.845030,381
Jun 6, 20240.84500.84500.84000.84500.845019,236
Jun 5, 20240.84000.84500.84000.84250.842578,150
Jun 4, 20240.84000.84500.84000.84000.840062,777
Jun 3, 20240.84000.84250.84000.84000.8400224,886
May 31, 20240.84250.84250.84000.84000.84007,387
May 30, 20240.84000.84250.84000.84000.840023,358
May 29, 20240.84000.84500.84000.84000.840078,686
May 28, 20240.84000.84500.84000.84000.840018,533
May 27, 20240.84000.84500.84000.84000.840035,702
May 24, 20240.84000.84250.84000.84000.84007,480
May 23, 20240.84000.84250.84000.84000.840018,203
May 22, 20240.84000.84250.84000.84000.840032,627
May 21, 20240.84500.84500.84000.84000.840031,318
May 20, 20240.84500.84500.84000.84000.84009,355
May 17, 20240.84500.84500.84000.84000.840049,369
May 16, 20240.84500.84750.84000.84500.845015,404
May 15, 20240.84500.85000.84500.85000.850035,076
May 14, 20240.84500.85000.84500.84500.845014,064
May 13, 20240.84500.85000.84500.85000.850042,128
May 10, 20240.85000.85000.84500.84500.845033,097
May 9, 20240.84500.85000.84000.85000.850071,872
May 8, 20240.84500.84500.84500.84500.845012,237
May 7, 20240.85000.85000.84500.84500.845065,562
May 6, 20240.84500.85000.84500.84500.8450151,141
May 3, 20240.84500.85000.84500.84500.845022,451
May 2, 20240.85000.85000.84500.85000.850010,597
May 1, 20240.84500.85000.84500.85000.850061,422
Apr 30, 20240.84500.85000.84500.84500.845026,719
Apr 29, 20240.84500.85000.84500.85000.850035,988
Apr 26, 20240.84500.85000.84500.85000.850034,050
Apr 24, 20240.84500.85000.84500.84500.845048,699
Apr 23, 20240.84500.85000.84500.84500.845026,416
Apr 22, 20240.84500.85000.84500.84500.84507,687
Apr 19, 20240.84500.85000.84500.85000.85003,285
Apr 18, 20240.85000.85000.84500.84500.8450317
Apr 17, 20240.84500.85000.84500.85000.85006,352
Apr 16, 20240.84500.85000.84500.84500.84506,596
Apr 15, 20240.84500.85000.84500.84500.84509,070
Apr 12, 20240.84500.85000.84500.84500.845014,520
Apr 11, 20240.84500.84500.84500.84500.845018,466
Apr 10, 20240.84500.85000.84500.84500.845068,355
Apr 9, 20240.84500.84500.84500.84500.845051,221
Apr 8, 20240.84500.84750.84500.84500.845059,492
Apr 5, 20240.84500.85000.84500.84500.845080,033
Apr 4, 20240.84500.85000.84500.84500.845043,830
Apr 3, 20240.84500.85000.84500.84500.845038,207
Apr 2, 20240.85000.85000.84500.84500.845014,915
Mar 28, 20240.85500.85500.84500.85500.855029,038
Mar 27, 20240.84500.85500.84500.85500.8550327,628
Mar 26, 20240.84500.84750.84500.84500.845069,552
Mar 25, 20240.84500.85000.84500.84500.845046,833
Mar 22, 20240.85000.85000.84500.84500.845017,464
Mar 21, 20240.85000.85000.84500.85000.850015,344
Mar 20, 20240.84500.85000.84500.85000.850024,967
Mar 19, 20240.84500.85000.84500.84500.8450145,800
Mar 18, 20240.84500.84500.84000.84000.840095,529
Mar 15, 20240.84000.84500.84000.84000.8400100,247
Mar 14, 20240.84500.84500.84000.84000.840070,469
Mar 13, 20240.84500.84500.84000.84500.8450113,276

Related Tickers

MCO.AX Myeco Group Ltd
0.0170
0.00%
 
PPG.AX Pro-Pac Packaging Limited
0.0190
0.00%
 
MZ60.SG Myeco Group Ltd.
0.0075
0.00%
 
ORA.AX Orora Limited
2.0000
+1.01%
 
AMC.AX Amcor plc
15.65
-1.45%