UK markets close in 2 hours 43 minutes

Praemium Limited (PPS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6900+0.0500 (+7.81%)
At close: 04:10PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.65000.69000.64500.69000.69002,485,255
10 Aug 20220.63500.64000.62250.64000.6400961,397
09 Aug 20220.63000.65000.63000.63500.63501,924,015
08 Aug 20220.64500.64500.62500.63000.6300731,045
05 Aug 20220.65000.65000.63500.63500.6350775,759
04 Aug 20220.63500.65000.63500.64000.64001,017,567
03 Aug 20220.61000.63250.61000.63000.63001,231,025
02 Aug 20220.62500.63000.60750.61000.6100614,632
01 Aug 20220.63000.64000.61500.63000.63001,019,692
29 Jul 20220.61000.63000.60500.63000.6300730,131
28 Jul 20220.62000.62500.60500.62000.6200742,633
27 Jul 20220.63000.63000.60000.61000.61001,006,699
26 Jul 20220.61500.62500.60000.61500.61501,200,317
25 Jul 20220.63000.63500.60500.61000.61001,590,624
25 Jul 20220.05 Dividend
22 Jul 20220.68000.69000.66500.68500.63503,592,946
21 Jul 20220.68000.68000.65500.66500.61652,691,100
20 Jul 20220.68500.70000.64750.66500.61652,893,853
19 Jul 20220.68000.68500.66000.67000.62111,493,976
18 Jul 20220.64000.69000.62500.68000.63042,356,591
15 Jul 20220.62000.65000.60000.61500.57011,801,057
14 Jul 20220.62000.62500.61000.61500.5701727,867
13 Jul 20220.61500.62500.61000.61500.5701680,784
12 Jul 20220.62000.62500.61000.61500.5701313,879
11 Jul 20220.65000.65000.61250.61500.57011,330,616
08 Jul 20220.65000.65500.62500.64500.59791,347,025
07 Jul 20220.60500.64500.59500.64500.59791,936,727
06 Jul 20220.61500.63000.59500.60000.55621,387,057
05 Jul 20220.57000.61500.57000.60500.56081,658,431
04 Jul 20220.57000.57750.54500.56500.52383,062,070
01 Jul 20220.53000.60000.51500.57000.52845,028,487
30 Jun 20220.48500.49000.46000.46500.43111,406,377
29 Jun 20220.49000.49500.47500.48000.4450921,099
28 Jun 20220.49500.50000.47500.50000.46351,203,754
27 Jun 20220.50000.51500.48500.49500.45892,547,251
24 Jun 20220.49000.50500.48500.50000.46351,972,156
23 Jun 20220.50000.50000.47500.48000.4450798,079
22 Jun 20220.52000.52000.49500.50000.46351,166,326
21 Jun 20220.47500.52250.47500.52000.48202,369,519
20 Jun 20220.49000.49250.47000.47500.44031,661,607
17 Jun 20220.47000.49500.47000.49500.45892,251,038
16 Jun 20220.50000.52000.49000.49500.45893,781,662
15 Jun 20220.47500.48500.46500.46500.43112,569,628
14 Jun 20220.49000.49000.44500.48500.44963,540,690
10 Jun 20220.52000.53750.51500.53000.49131,461,720
09 Jun 20220.57500.57500.52500.54000.50061,450,408
08 Jun 20220.58500.59500.57000.57000.5284549,196
07 Jun 20220.59000.59000.56500.58000.53771,038,312
06 Jun 20220.62000.62000.59000.59000.54691,011,232
03 Jun 20220.63500.63500.61500.62000.57471,361,454
02 Jun 20220.62000.63000.61500.62000.57471,345,797
01 Jun 20220.62000.64500.62000.63500.58862,594,846
31 May 20220.66000.66000.61500.63000.58402,118,283
30 May 20220.63500.66500.63500.66500.61651,540,586
27 May 20220.62500.64000.62000.63500.5886639,339
26 May 20220.59500.63000.59500.61000.56551,116,352
25 May 20220.60000.61000.58000.60000.55621,665,009
24 May 20220.62000.63000.59500.59500.5516699,419
23 May 20220.60500.62000.60000.62000.5747517,926
20 May 20220.60000.61500.58500.61500.57011,007,376
19 May 20220.61000.61000.59000.59500.55161,418,200
18 May 20220.62000.64000.61500.63000.58401,297,955
17 May 20220.59000.62000.59000.61000.5655956,613
16 May 20220.62000.64000.58500.59000.54691,484,180
13 May 20220.58500.63000.57000.60500.56081,549,809
12 May 20220.59500.59500.56500.56500.52381,184,633
11 May 20220.56500.61000.56500.59500.55161,090,883
10 May 20220.52000.57500.49500.56500.52383,712,698
09 May 20220.58500.58500.54000.55000.50992,060,228
06 May 20220.59500.60000.56500.59000.54692,829,966
05 May 20220.61500.63500.60500.63000.58401,034,646
04 May 20220.61500.62000.60000.60000.55622,279,545
03 May 20220.62500.63500.61000.61500.57011,301,053
02 May 20220.62500.64000.61500.62500.57941,463,342
29 Apr 20220.64000.65500.64000.65000.60261,219,066
28 Apr 20220.64000.64000.61500.63500.58861,629,045
27 Apr 20220.63500.65500.62500.63500.58862,769,389
26 Apr 20220.64000.64500.62500.63500.58861,745,100
22 Apr 20220.67500.67500.64000.65000.60261,941,021
21 Apr 20220.67500.69000.65000.67500.62571,676,753
20 Apr 20220.74000.74000.66000.66500.61654,238,862
19 Apr 20220.65000.74250.64500.71500.66284,690,980
14 Apr 20220.66500.66500.61000.62000.57473,387,275
13 Apr 20220.68000.68000.66000.66500.61651,877,649
12 Apr 20220.70500.70500.66500.66500.61651,460,645
11 Apr 20220.69500.71000.67500.71000.65821,320,757
08 Apr 20220.68000.69500.67000.68000.63041,508,380
07 Apr 20220.68000.68500.66000.67500.62571,433,416
06 Apr 20220.69000.69000.67000.68000.63041,595,838
05 Apr 20220.70000.71000.68000.69000.63961,845,101
04 Apr 20220.70000.70500.68500.70000.64891,326,099
01 Apr 20220.68500.72500.67500.70000.64892,299,578
31 Mar 20220.71500.71500.68000.69000.63961,863,321
30 Mar 20220.71500.74000.70500.71500.66281,484,459
29 Mar 20220.69500.71500.69000.70000.64891,139,768
28 Mar 20220.69000.71000.67500.69500.64431,035,630
25 Mar 20220.70000.70000.67000.68000.63041,476,142
24 Mar 20220.72000.72000.67500.69000.63962,691,222
23 Mar 20220.71000.73000.69500.72000.66741,827,695
22 Mar 20220.74500.75500.70500.71500.66281,219,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...