Skip to main content
Powerhouse Ventures Limited (ASX:PVL)
Australia flag Australia · Delayed Price · Currency is AUD
0.145
+0.010 (7.41%)
Mar 10, 2026, 2:22 PM AEST

Powerhouse Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.140.140.14-10.00%110,490
Mar 4, 20260.150.150.150.150.15-10,000
Feb 27, 20260.150.160.150.150.157.14%68,820
Feb 26, 20260.140.140.140.140.14-75,000
Feb 24, 20260.140.140.140.140.14-71
Feb 20, 20260.140.140.140.140.14-7,140
Feb 19, 20260.140.140.140.140.14-3.45%281
Feb 18, 20260.140.150.140.150.153.57%192,700
Feb 16, 20260.140.140.140.140.14-25,258
Feb 13, 20260.150.150.140.140.14-6.67%232,726
Feb 12, 20260.150.150.150.150.157.14%60,000
Feb 11, 20260.140.150.140.140.14-1,879,645
Feb 10, 20260.140.150.140.140.143.70%217,778
Feb 9, 20260.150.150.140.140.14-6.90%31,075
Feb 5, 20260.150.150.150.150.15-3.33%39,822
Jan 30, 20260.150.150.150.150.153.45%5,000
Jan 29, 20260.150.150.150.150.15-4,779
Jan 28, 20260.150.150.150.150.15-16,635
Jan 27, 20260.150.150.140.150.15-75,174
Jan 23, 20260.150.150.150.150.15-3.33%100,053
Jan 22, 20260.150.150.150.150.153.45%7,334
Jan 21, 20260.140.160.140.150.15-12.12%149,717
Jan 20, 20260.150.170.150.170.1710.00%166,358
Jan 19, 20260.150.160.150.150.15-6.25%192,622
Jan 16, 20260.150.160.150.160.166.67%134,343
Jan 15, 20260.150.150.150.150.15-39
Jan 14, 20260.150.150.150.150.15-77,640
Jan 13, 20260.150.150.150.150.15-3.23%214,909
Jan 12, 20260.160.160.160.160.16-3.13%14,375
Jan 9, 20260.160.160.160.160.163.23%52,682
Jan 8, 20260.160.170.160.160.16-3.13%459,122
Jan 7, 20260.150.160.150.160.166.67%388,924
Jan 6, 20260.150.150.150.150.15-20,266
Jan 2, 20260.150.150.150.150.15-86
Dec 31, 20250.150.150.150.150.157.14%450
Dec 30, 20250.150.150.140.140.14-3.45%64,799
Dec 24, 20250.150.150.150.150.15-89,055
Dec 23, 20250.150.150.150.150.15-3.33%20,800
Dec 22, 20250.150.150.150.150.1511.11%3,716
Dec 19, 20250.140.140.140.140.14-59
Dec 18, 20250.140.150.140.140.14-12.90%260,708
Dec 17, 20250.160.160.160.160.16-1.59%355
Dec 16, 20250.160.160.160.160.161.61%101,107
Dec 12, 20250.160.160.160.160.16-25,000
Dec 11, 20250.140.160.140.160.166.90%481,169
Dec 10, 20250.130.150.130.150.1520.83%518,224
Dec 9, 20250.120.120.120.120.12-7.69%141,177
Dec 8, 20250.130.130.130.130.134.00%17,000
Dec 5, 20250.130.130.130.130.134.17%1,570
Dec 3, 20250.130.130.120.120.12-7.69%53,083
Dec 1, 20250.130.130.130.130.131.96%69,827
Nov 28, 20250.130.130.130.130.13-1.92%69,827
Nov 27, 20250.130.130.130.130.13-5,633
Nov 25, 20250.130.130.130.130.13-38
Nov 24, 20250.130.130.130.130.13-24,756
Nov 21, 20250.130.130.130.130.13-1,000
Nov 20, 20250.130.130.130.130.13-114
Nov 19, 20250.130.130.130.130.134.00%1,151
Nov 17, 20250.120.130.120.130.13-120,313
Nov 14, 20250.120.130.120.130.134.17%281,666
Nov 13, 20250.120.130.120.120.12-7.69%301,692
Nov 12, 20250.130.130.130.130.13-1.89%30,000
Nov 11, 20250.140.140.130.130.13-1.85%64,840
Nov 10, 20250.140.140.130.140.14-24,538
Nov 7, 20250.140.140.140.140.14-53,699
Nov 6, 20250.140.140.140.140.14-149
Nov 5, 20250.140.140.140.140.14-6.90%147,114
Nov 4, 20250.150.150.150.150.15-23,625
Nov 3, 20250.150.150.150.150.15-3.33%77,245
Oct 31, 20250.150.150.150.150.157.14%96,299
Oct 30, 20250.160.160.140.140.14-12.50%316,479
Oct 29, 20250.160.160.160.160.16-23,625
Oct 28, 20250.160.160.160.160.16-183,927
Oct 27, 20250.170.170.160.160.16-45,689
Oct 24, 20250.160.160.160.160.163.23%310,137
Oct 23, 20250.160.170.160.160.16-966,773
Oct 22, 20250.150.160.150.160.163.33%188,999
Oct 21, 20250.150.150.150.150.15-33,493
Oct 17, 20250.150.150.150.150.15-48,027
Oct 16, 20250.140.150.140.150.1511.11%467,185
Oct 15, 20250.140.140.140.140.14-46,666
Oct 14, 20250.130.140.130.140.143.85%225,000
Oct 13, 20250.120.130.120.130.13-85,369
Oct 9, 20250.130.130.130.130.13-2,873
Oct 7, 20250.140.140.130.130.13-3.70%105,334
Oct 6, 20250.140.150.140.140.143.85%130,952
Oct 1, 20250.140.140.130.130.13-3.70%236,355
Sep 29, 20250.150.150.140.140.14-6.90%76,528
Sep 25, 20250.150.160.140.150.153.57%300,000
Sep 24, 20250.150.150.140.140.14-6.67%715
Sep 23, 20250.140.160.140.150.15-598,927
Sep 22, 20250.150.150.140.150.153.45%115,512
Sep 19, 20250.140.150.140.150.157.41%688,750
Sep 18, 20250.130.140.130.140.148.00%209,385
Sep 17, 20250.120.130.110.130.138.70%307,142
Sep 16, 20250.120.120.120.120.12-4.17%196,249
Sep 15, 20250.120.120.120.120.124.35%97,519
Sep 12, 20250.120.120.120.120.12-4.17%17,276
Sep 11, 20250.120.120.120.120.129.09%776,569
Sep 10, 20250.100.120.100.110.1114.58%2,414,578