Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PTY	14.40	14.435	14.36	14.42	0.075	517,717	1,341	14.35	14.50
2024-05-01	Z	PTY	14.35	14.3699	14.18	14.32	0.005	602,954	1,621	14.18	14.33
2024-04-30	Z	PTY	14.27	14.32	14.22	14.30	-0.005	327,122	1,063	14.10	14.41
2024-04-29	Z	PTY	14.17	14.315	14.16	14.30	0.16	1,082,627	2,075	13.95	15.67
2024-04-26	Z	PTY	13.94	14.17	13.905	14.13	0.18	894,038	1,825	14.11	14.34
2024-04-25	Z	PTY	13.78	13.98	13.722	13.93	0.02	494,384	1,076	13.70	14.09
2024-04-24	Z	PTY	13.95	13.9999	13.80	13.93	-0.015	467,085	994	13.80	14.09
2024-04-23	Z	PTY	13.83	13.98	13.80	13.94	0.15	777,348	1,646	13.83	14.01
2024-04-22	Z	PTY	13.77	13.80	13.73	13.80	0.065	639,971	1,397	13.80	14.26
2024-04-19	Z	PTY	13.67	13.725	13.66	13.71	0.015	692,314	1,436	13.50	13.80
2024-04-18	Z	PTY	13.68	13.71	13.64	13.70	0.02	571,205	1,356	13.65	13.75
2024-04-17	Z	PTY	13.61	13.71	13.55	13.66	0.12	951,843	1,842	12.90	13.70
2024-04-16	Z	PTY	13.50	13.59	13.23	13.52	0.03	1,220,226	2,670	13.53	13.59
2024-04-15	Z	PTY	14.0999	14.11	13.425	13.48	-0.49	1,673,391	4,183	13.20	13.46
2024-04-12	Z	PTY	14.08	14.22	13.96	13.97	-0.2201	736,552	1,632	13.92	14.05
2024-04-11	Z	PTY	14.78	14.796	13.82	14.21	-0.54	2,554,887	5,263	14.15	14.34
2024-04-10	Z	PTY	14.87	14.935	14.71	14.77	-0.1662	810,280	1,644	14.78	15.00
2024-04-09	Z	PTY	15.06	15.07	15.01	15.04	-0.005	527,619	1,331	14.95	15.09
2024-04-08	Z	PTY	15.04	15.09	15.01	15.05		720,473	1,538	15.01	15.10
2024-04-05	Z	PTY	15.02	15.095	14.98	15.05	0.095	680,502	1,705	14.50	15.20
2024-04-04	Z	PTY	14.97	15.10	14.94	14.95	-0.009	899,137	2,026	14.90	15.03
2024-04-03	Z	PTY	14.88	14.98	14.85	14.95	0.05	594,924	1,476	14.95	14.99
2024-04-02	Z	PTY	14.90	14.95	14.71	14.89	-0.01	801,926	1,717	14.83	14.97
2024-04-01	Z	PTY	14.88	14.91	14.87	14.90	0.01	629,479	1,607	14.83	15.00
2024-03-29	Z	PTY	14.86	14.91	14.8412	14.87	0.02	0	0	14.88	14.93
2024-03-28	Z	PTY	14.86	14.91	14.8412	14.87	0.02	439,920	1,230	14.88	14.93
2024-03-27	Z	PTY	14.85	14.905	14.85	14.86	0.03	512,353	1,291	14.85	14.93
2024-03-26	Z	PTY	14.72	15.00	14.72	14.84	0.095	757,908	1,483	14.81	15.00
2024-03-25	Z	PTY	14.79	14.80	14.74	14.75	0.0399	503,599	1,245	14.58	14.85
2024-03-22	Z	PTY	14.71	14.73	14.685	14.72		445,788	1,168	14.67	16.05
2024-03-21	Z	PTY	14.60	14.77	14.5649	14.71	0.1199	714,566	1,452	14.69	14.99
2024-03-20	Z	PTY	14.54	14.58	14.51	14.58	0.035	496,514	968	14.54	14.58
2024-03-19	Z	PTY	14.53	14.53	14.49	14.53	-0.0023	287,800	865	14.50	14.65
2024-03-18	Z	PTY	14.50	14.52	14.45	14.52	0.01	453,312	1,079	14.30	14.52
2024-03-15	Z	PTY	14.46	14.50	14.43	14.50	0.02	358,295	933	13.49	14.50
2024-03-14	Z	PTY	14.47	14.49	14.41	14.47	-0.01	451,534	990	14.41	14.50
2024-03-13	Z	PTY	14.43	14.50	14.41	14.46	0.05	345,109	898	14.40	14.88
2024-03-12	Z	PTY	14.35	14.43	14.29	14.40	0.08	452,470	1,084	14.34	14.48
2024-03-11	Z	PTY	14.45	14.45	14.295	14.33	-0.10	589,454	1,157	14.29	15.26
2024-03-08	Z	PTY	14.45	14.48	14.3995	14.45	0.0288	466,224	1,168	14.41	14.50
2024-03-07	Z	PTY	14.54	14.60	14.48	14.53	-0.01	589,542	1,363	13.84	14.65
2024-03-06	Z	PTY	14.49	14.55	14.48	14.54	0.042	606,979	1,234	14.59	14.65
2024-03-05	Z	PTY	14.40	14.55	14.395	14.48	0.10	791,502	1,653	14.40	14.54
2024-03-04	Z	PTY	14.35	14.40	14.26	14.37	0.085	854,773	1,650	14.31	14.40
2024-03-01	Z	PTY	14.30	14.32	14.1749	14.28	0.01	793,993	1,539	14.18	14.39
2024-02-29	Z	PTY	14.17	14.29	14.17	14.27	0.11	531,176	1,091	14.17	14.30
2024-02-28	Z	PTY	14.15	14.175	14.15	14.15	0.01	336,080	796	14.16	14.21
2024-02-27	Z	PTY	14.14	14.16	14.12	14.14	0.0184	329,676	810	14.00	15.41
2024-02-26	Z	PTY	14.13	14.14	14.06	14.13	-0.005	379,007	946	14.05	14.99
2024-02-23	Z	PTY	14.14	14.15	14.105	14.13		327,034	895	14.10	14.21
2024-02-22	Z	PTY	14.13	14.18	14.1101	14.13		561,381	991	14.10	14.16
2024-02-21	Z	PTY	14.04	14.14	14.03	14.13	0.085	478,241	1,075	13.50	14.15
2024-02-20	Z	PTY	14.03	14.05	14.00	14.025	0.005	397,503	935	14.00	14.08
2024-02-19	Z	PTY	13.99	14.02	13.935	14.02	0.02	0	0	14.00	14.08
2024-02-16	Z	PTY	13.99	14.02	13.935	14.02	0.02	350,911	911	14.00	14.08
2024-02-15	Z	PTY	13.96	13.98	13.91	13.98	0.01	398,781	933	13.89	13.94
2024-02-14	Z	PTY	13.94	13.975	13.90	13.95	0.015	332,280	842	13.90	13.97
2024-02-13	Z	PTY	13.90	13.98	13.85	13.92	-0.04	566,745	1,106	13.88	13.92
2024-02-12	Z	PTY	14.00	14.11	13.932	13.98		465,428	1,083	13.95	14.09
2024-02-09	Z	PTY	13.97	14.00	13.89	13.99	0.0188	493,828	1,167	13.20	14.17
2024-02-08	Z	PTY	14.10	14.10	13.9534	14.10		787,081	1,340	13.95	14.11
2024-02-07	Z	PTY	14.10	14.12	14.03	14.09		668,542	1,207	14.04	14.17
2024-02-06	Z	PTY	14.05	14.11	14.04	14.09	0.06	674,497	1,151	14.04	14.22
2024-02-05	Z	PTY	14.00	14.06	13.96	14.03	0.025	843,043	1,687	13.98	14.98