Pointerra Limited (ASX:3DP)
0.0470
+0.0010 (2.17%)
Aug 1, 2025, 4:10 PM AEST
Pointerra Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 408,599 |
Jul 31, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -19.30% | 5,887,900 |
Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 132,149 |
Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 692,958 |
Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 82,423 |
Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 492,656 |
Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,350 |
Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 450,875 |
Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 436,373 |
Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 282,750 |
Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 442,865 |
Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | 651,026 |
Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 366,089 |
Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 297,115 |
Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 1,131,817 |
Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 377,083 |
Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 178,322 |
Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 400,403 |
Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 728,242 |
Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 1,486,520 |
Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.09% | 2,179,907 |
Jul 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.92% | 824,075 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 1,084,195 |
Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 826,015 |
Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 1,623,017 |
Jun 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 12.77% | 1,597,744 |
Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 1,307,266 |
Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 715,591 |
Jun 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 599,629 |
Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 904,395 |
Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 377,085 |
Jun 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 103,380 |
Jun 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 636,727 |
Jun 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 618,495 |
Jun 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 509,073 |
Jun 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 724,915 |
Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,200,155 |
Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 673,928 |
Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 1,181,606 |
Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 460,559 |
Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 697,998 |
Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 1,260,841 |
Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 948,753 |
Jun 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 722,273 |
May 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 324,499 |
May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 523,049 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 168,547 |
May 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 364,008 |
May 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 228,393 |
May 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 555,679 |