UK markets closed

Praemium Limited (PPS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6150+0.0200 (+3.36%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.60000.61500.58500.61500.61501,007,376
19 May 20220.61000.61000.59000.59500.59501,418,200
18 May 20220.62000.64000.61500.63000.63001,297,955
17 May 20220.59000.62000.59000.61000.6100956,613
16 May 20220.62000.64000.58500.59000.59001,484,180
13 May 20220.58500.63000.57000.60500.60501,549,809
12 May 20220.59500.59500.56500.56500.56501,184,633
11 May 20220.56500.61000.56500.59500.59501,090,883
10 May 20220.52000.57500.49500.56500.56503,712,698
09 May 20220.58500.58500.54000.55000.55002,060,228
06 May 20220.59500.60000.56500.59000.59002,829,966
05 May 20220.61500.63500.60500.63000.63001,034,646
04 May 20220.61500.62000.60000.60000.60002,279,545
03 May 20220.62500.63500.61000.61500.61501,301,053
02 May 20220.62500.64000.61500.62500.62501,463,342
29 Apr 20220.64000.65500.64000.65000.65001,219,066
28 Apr 20220.64000.64000.61500.63500.63501,629,045
27 Apr 20220.63500.65500.62500.63500.63502,769,389
26 Apr 20220.64000.64500.62500.63500.63501,745,100
22 Apr 20220.67500.67500.64000.65000.65001,941,021
21 Apr 20220.67500.69000.65000.67500.67501,676,753
20 Apr 20220.74000.74000.66000.66500.66504,238,862
19 Apr 20220.65000.74250.64500.71500.71504,690,980
14 Apr 20220.66500.66500.61000.62000.62003,387,275
13 Apr 20220.68000.68000.66000.66500.66501,877,649
12 Apr 20220.70500.70500.66500.66500.66501,460,645
11 Apr 20220.69500.71000.67500.71000.71001,320,757
08 Apr 20220.68000.69500.67000.68000.68001,508,380
07 Apr 20220.68000.68500.66000.67500.67501,433,416
06 Apr 20220.69000.69000.67000.68000.68001,595,838
05 Apr 20220.70000.71000.68000.69000.69001,845,101
04 Apr 20220.70000.70500.68500.70000.70001,326,099
01 Apr 20220.68500.72500.67500.70000.70002,299,578
31 Mar 20220.71500.71500.68000.69000.69001,863,321
30 Mar 20220.71500.74000.70500.71500.71501,484,459
29 Mar 20220.69500.71500.69000.70000.70001,139,768
28 Mar 20220.69000.71000.67500.69500.69501,035,630
25 Mar 20220.70000.70000.67000.68000.68001,476,142
24 Mar 20220.72000.72000.67500.69000.69002,691,222
23 Mar 20220.71000.73000.69500.72000.72001,827,695
22 Mar 20220.74500.75500.70500.71500.71501,219,860
21 Mar 20220.75000.77000.73000.74000.74001,426,802
18 Mar 20220.75000.79500.74000.75000.750015,369,336
17 Mar 20220.75000.76000.73000.73500.73502,975,423
16 Mar 20220.72000.73500.70000.72000.7200877,043
15 Mar 20220.70500.70500.67000.70000.70002,448,451
14 Mar 20220.71000.71500.70000.71000.71002,125,438
11 Mar 20220.72500.73500.69000.70000.70001,476,803
10 Mar 20220.72000.74000.70500.71500.71503,421,750
09 Mar 20220.71000.73500.68500.70500.70502,130,499
08 Mar 20220.73000.73000.69000.69000.69003,567,410
07 Mar 20220.78000.78000.72000.73500.73501,723,951
04 Mar 20220.80000.81000.76500.78000.78001,995,166
03 Mar 20220.82500.84500.79500.79500.79501,811,414
02 Mar 20220.80500.83500.79500.81000.81002,101,913
01 Mar 20220.78000.83000.78000.82000.82002,921,992
28 Feb 20220.81000.81000.76000.76500.76501,291,769
25 Feb 20220.77000.82000.77000.80500.80502,101,561
24 Feb 20220.81000.82500.75500.75500.75503,573,167
23 Feb 20220.78500.85000.78500.83500.83502,486,888
22 Feb 20220.80000.80000.75000.78500.78504,983,689
21 Feb 20220.85000.85000.78000.80500.80505,852,862
18 Feb 20220.82000.87000.80000.86000.86003,176,396
17 Feb 20220.87500.88500.81500.84000.84005,538,765
16 Feb 20220.96000.96000.83000.88000.880012,410,659
15 Feb 20221.07001.07500.95500.99000.99006,688,482
14 Feb 20221.14001.15001.05501.05501.05506,375,213
11 Feb 20221.25001.25001.20001.22501.22502,040,628
10 Feb 20221.27501.30001.25501.27001.2700850,408
09 Feb 20221.24001.28001.24001.25501.2550537,434
08 Feb 20221.24001.25501.22501.25001.2500595,022
07 Feb 20221.23501.25001.22501.23001.2300412,559
04 Feb 20221.23001.27001.22001.25501.2550498,496
03 Feb 20221.28501.28501.22501.24501.2450446,330
02 Feb 20221.28001.32001.24501.29501.2950696,488
01 Feb 20221.22001.30501.22001.28001.2800866,528
31 Jan 20221.24501.26501.21001.26001.2600926,666
28 Jan 20221.20501.26501.20501.24001.24001,496,586
27 Jan 20221.21001.27501.17001.23001.23001,336,665
25 Jan 20221.24501.27001.18501.22501.22503,112,234
24 Jan 20221.30001.31501.22001.29001.29001,927,933
21 Jan 20221.38001.38001.31001.33001.33001,220,758
20 Jan 20221.36501.41001.36501.39501.3950451,947
19 Jan 20221.42001.42001.36001.38501.3850911,622
18 Jan 20221.34001.43001.34001.43001.43001,110,750
17 Jan 20221.32501.39001.32001.37501.37501,138,516
14 Jan 20221.35001.35501.30501.32001.3200844,861
13 Jan 20221.41001.41001.34001.34001.3400613,091
12 Jan 20221.38001.42501.35501.40501.40501,769,611
11 Jan 20221.37001.39501.36001.37001.3700599,197
10 Jan 20221.44501.44501.35501.41001.4100935,096
07 Jan 20221.41501.46001.41001.44501.4450309,322
06 Jan 20221.47001.47001.41001.43501.4350899,292
05 Jan 20221.47001.48501.46001.48001.4800743,457
04 Jan 20221.46001.48001.42001.48001.4800502,353
31 Dec 20211.47001.49001.44501.47001.4700834,327
30 Dec 20211.46001.49001.40001.46001.46001,337,788
29 Dec 20211.42001.46001.40501.46001.46001,049,786
24 Dec 20211.43501.44501.41501.43501.4350308,205
23 Dec 20211.42501.46001.42501.45001.4500887,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...