Skip to main content
logo
Powerhouse Ventures Limited (ASX:PVL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0900
0.00 (0.00%)
Aug 8, 2025, 10:07 AM AEST

Powerhouse Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.090.090.090.090.09-170,000
Aug 7, 20250.090.090.090.090.09-10,000
Aug 6, 20250.090.090.090.090.09-2.17%1,955,626
Aug 5, 20250.090.090.090.090.09--
Aug 4, 20250.090.090.090.090.09--
Aug 1, 20250.090.090.090.090.09--
Jul 31, 20250.090.090.090.090.09-3.16%321
Jul 30, 20250.100.100.100.100.10--
Jul 29, 20250.090.100.090.100.105.56%209,456
Jul 28, 20250.090.090.090.090.09-169,070
Jul 25, 20250.090.090.090.090.09-3.23%104,082
Jul 24, 20250.090.090.090.090.09-10,000
Jul 23, 20250.090.090.090.090.09--
Jul 22, 20250.090.090.090.090.093.33%362,324
Jul 21, 20250.090.090.090.090.09-196,557
Jul 18, 20250.090.090.090.090.09--
Jul 17, 20250.090.090.090.090.09--
Jul 16, 20250.090.090.090.090.09--
Jul 15, 20250.090.090.090.090.09-5,264
Jul 14, 20250.090.090.090.090.09-2.17%8,000
Jul 11, 20250.090.090.090.090.09--
Jul 10, 20250.090.090.090.090.09-4.17%172,376
Jul 9, 20250.090.100.090.100.101.05%263,344
Jul 8, 20250.100.100.100.100.10--
Jul 7, 20250.100.100.100.100.10-104,016
Jul 4, 20250.100.100.100.100.10-40,000
Jul 3, 20250.100.100.100.100.10-40,000
Jul 2, 20250.100.100.100.100.10--
Jul 1, 20250.090.100.090.100.10-100,526
Jun 30, 20250.100.100.100.100.10--
Jun 27, 20250.100.100.100.100.10--
Jun 26, 20250.100.100.100.100.10--
Jun 25, 20250.100.100.100.100.10-1.04%9,007
Jun 24, 20250.100.100.100.100.10-2.04%80,993
Jun 23, 20250.100.100.100.100.10-51
Jun 20, 20250.100.100.100.100.10-77,160
Jun 19, 20250.100.100.100.100.101.03%83,580
Jun 18, 20250.090.100.090.100.102.11%140,083
Jun 17, 20250.100.100.100.100.10--
Jun 16, 20250.100.100.100.100.10-2.06%5,264
Jun 13, 20250.100.100.100.100.10--
Jun 12, 20250.100.100.100.100.10-3.00%30,000
Jun 11, 20250.100.100.100.100.10-134,207
Jun 10, 20250.090.100.090.100.109.89%412,223
Jun 6, 20250.090.090.090.090.09--
Jun 5, 20250.100.100.090.090.09-8.08%179,688
Jun 4, 20250.100.110.090.100.106.45%495,327
Jun 3, 20250.090.090.090.090.096.90%12,000
Jun 2, 20250.090.090.090.090.092.35%258,300
May 30, 20250.090.090.090.090.09-1.16%69,580