ASX, PTL End of Day and Historical Share Prices [Pental Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, PTL:

29 Aug 2025

LAST: 0.0510	CHANGE: 0.01	OPEN: 0.0570	HIGH: 0.0570	ASK: 0.0600	VOLUME: 145.7K
LAST: 0.0510	CHG(%): 10.53	PREV: 0.0570	LOW: 0.0510	BID: 0.0540

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.0570	0.0570	0.0510	0.0510	145.7K
28 Aug 25	0.0540	0.0580	0.0530	0.0570	117.4K
27 Aug 25	0.0530	0.0540	0.0530	0.0540	34.9K
26 Aug 25	0.0530	0.0530	0.0530	0.0530	1.6K
25 Aug 25	0.0550	0.0550	0.0530	0.0530	160.5K
22 Aug 25	0.0550	0.0580	0.0530	0.0540	116.2K
21 Aug 25	0.0550	0.0600	0.0550	0.0600	367.8K
20 Aug 25	0.0600	0.0600	0.0550	0.0550	25K
19 Aug 25	0.0600	0.0600	0.0600	0.0600	15
18 Aug 25	0.0600	0.0600	0.0600	0.0600	25.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.05
MA10:	0.06
MA20:	0.06
MA50:	0.06
MA100:	0.06
MA200:	0.07
RSI14:	32.14
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.16
ATR:	0.00
Week High:	0.06
Week Low:	0.05
Month High:	0.07
Month Low:	0.05
Year High:	0.10
Year Low:	0.04
Volatility:	19.13

RECENT SPLITS

Date	Ratio
23 Nov 2014	1-15
27 Feb 2013	5-4
24 Jul 2007	1-1

RECENT DIVIDENDS

Date	Amount
15 Sep 2023	$0.01
23 Feb 2023	$0.01
02 Sep 2022	$0.02
24 Feb 2022	$0.01
03 Sep 2021	$0.02
25 Feb 2021	$0.01
04 Sep 2020	$0.02
27 Feb 2020	$0.01
06 Sep 2019	$0.01
28 Feb 2019	$0.01