UK Markets closed

Praemium Limited (PPS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3300-0.0650 (-4.66%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
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
22 Dec 20211.42501.46001.42001.44001.4400681,010
21 Dec 20211.38001.42001.34001.41001.4100750,580
20 Dec 20211.45501.45501.38001.41001.41001,129,296
17 Dec 20211.45001.47001.41001.47001.4700825,197
16 Dec 20211.41501.49001.40501.45001.45001,003,365
15 Dec 20211.40001.42501.37501.39001.3900830,787
14 Dec 20211.41501.43251.38001.43001.4300411,784
13 Dec 20211.36001.41501.34001.41501.41501,473,721
10 Dec 20211.33001.36501.30501.36501.3650891,710
09 Dec 20211.35001.37001.32501.34001.3400989,420
08 Dec 20211.34501.35501.32001.35001.3500953,702
07 Dec 20211.32501.34501.28001.33001.33001,255,126
06 Dec 20211.38001.38001.30001.33001.33001,354,195
03 Dec 20211.40001.40501.36001.38001.3800896,616
02 Dec 20211.45001.45001.36001.40001.4000661,999
01 Dec 20211.42001.44501.38501.44501.4450405,954
30 Nov 20211.40001.43001.37501.41501.4150497,671
29 Nov 20211.35751.41001.35501.40001.40001,699,790
26 Nov 20211.43001.43501.36001.37001.3700657,785
25 Nov 20211.50001.50001.38501.40501.40502,852,623
24 Nov 20211.45001.49501.43001.44501.44501,777,946
23 Nov 20211.45501.47501.38001.45001.45001,941,749
22 Nov 20211.46001.48501.46001.47001.4700687,961
19 Nov 20211.49001.50001.44001.46001.4600461,017
18 Nov 20211.49001.49001.46501.48001.48001,260,515
17 Nov 20211.45501.51001.45501.48501.4850566,413
16 Nov 20211.50001.51001.45501.49001.49001,153,362
15 Nov 20211.52001.52501.49501.49501.49501,070,377
12 Nov 20211.49001.56001.48501.53001.53001,232,710
11 Nov 20211.47001.50001.44001.48001.4800604,003
10 Nov 20211.50001.51001.44501.46501.46501,454,451
09 Nov 20211.53501.56501.50001.50001.50002,154,347
08 Nov 20211.59001.60001.51001.52001.52001,690,049
05 Nov 20211.58001.61001.55001.58001.58003,358,629
04 Nov 20211.55501.59001.54501.57001.57003,915,794
03 Nov 20211.44501.60501.44501.55001.55007,105,819
02 Nov 20211.45501.48501.41251.42501.42506,649,718
01 Nov 20211.21001.25501.20001.24501.24501,949,354
29 Oct 20211.18001.22501.18001.19501.19501,042,606
28 Oct 20211.17001.18501.14001.18001.1800742,816
27 Oct 20211.18001.19001.15001.16001.1600767,219
26 Oct 20211.19501.20001.18001.19001.1900179,323
25 Oct 20211.16001.19001.15001.18501.1850443,864
22 Oct 20211.17001.18501.14501.16001.16001,209,682
21 Oct 20211.19001.19501.15001.17501.17501,546,629
20 Oct 20211.23001.24501.19501.20001.20001,572,625
19 Oct 20211.22001.25001.20501.21501.21502,474,393
18 Oct 20211.24001.30001.19501.24501.24508,227,954
15 Oct 20211.16001.18001.14001.16501.16501,308,035
14 Oct 20211.12001.19501.10501.14001.14004,794,257
13 Oct 20211.09501.12501.07501.12501.12501,353,582
12 Oct 20211.10001.11001.06501.10001.10001,373,580
11 Oct 20211.09001.10001.04501.10001.10001,475,222
08 Oct 20211.07001.11001.06501.09501.09501,057,864
07 Oct 20211.04001.07001.03001.07001.07001,766,135
06 Oct 20211.05501.05501.03001.05001.05001,262,516
05 Oct 20211.02501.07501.00501.06501.06504,096,667
04 Oct 20211.06001.06001.02501.04501.0450910,299
01 Oct 20211.03501.06501.03501.06501.06501,024,685
30 Sept 20211.06001.08501.04001.07501.07501,018,402
29 Sept 20211.07001.07501.05501.06501.06501,350,206
28 Sept 20211.10001.10001.06501.07501.07501,174,672
27 Sept 20211.10001.12001.07501.09501.0950788,577
24 Sept 20211.10501.14001.09501.10001.10001,002,042
23 Sept 20211.09001.11001.06001.10001.10001,374,213
22 Sept 20211.04001.09501.03001.07001.07001,599,622
21 Sept 20211.04501.09001.02001.05001.05002,391,147
20 Sept 20211.13001.13501.04501.07001.07002,782,649
17 Sept 20211.14001.15001.12501.15001.15001,010,772
16 Sept 20211.14001.15001.13001.14001.1400608,983
15 Sept 20211.14501.17001.14001.14001.14002,142,678
14 Sept 20211.15001.15501.13001.14501.1450549,810
13 Sept 20211.13501.16501.12501.14501.1450660,301
10 Sept 20211.14001.16501.12501.15001.1500616,906
09 Sept 20211.18001.19501.13001.14001.14001,660,569
08 Sept 20211.18001.20501.16001.19001.19001,718,462
07 Sept 20211.20001.21501.17501.19001.1900926,250
06 Sept 20211.18501.22501.17001.20001.20001,586,685
03 Sept 20211.20001.20001.17001.18001.18002,933,544
02 Sept 20211.19001.21001.16751.18501.18501,597,618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...