Praemium Limited (PPS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 1,220,758 |
| 20 Jan 2022 | 1.3650 | 1.4100 | 1.3650 | 1.3950 | 1.3950 | 451,947 |
| 19 Jan 2022 | 1.4200 | 1.4200 | 1.3600 | 1.3850 | 1.3850 | 911,622 |
| 18 Jan 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 1,110,750 |
| 17 Jan 2022 | 1.3250 | 1.3900 | 1.3200 | 1.3750 | 1.3750 | 1,138,516 |
| 14 Jan 2022 | 1.3500 | 1.3550 | 1.3050 | 1.3200 | 1.3200 | 844,861 |
| 13 Jan 2022 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 613,091 |
| 12 Jan 2022 | 1.3800 | 1.4250 | 1.3550 | 1.4050 | 1.4050 | 1,769,611 |
| 11 Jan 2022 | 1.3700 | 1.3950 | 1.3600 | 1.3700 | 1.3700 | 599,197 |
| 10 Jan 2022 | 1.4450 | 1.4450 | 1.3550 | 1.4100 | 1.4100 | 935,096 |
| 07 Jan 2022 | 1.4150 | 1.4600 | 1.4100 | 1.4450 | 1.4450 | 309,322 |
| 06 Jan 2022 | 1.4700 | 1.4700 | 1.4100 | 1.4350 | 1.4350 | 899,292 |
| 05 Jan 2022 | 1.4700 | 1.4850 | 1.4600 | 1.4800 | 1.4800 | 743,457 |
| 04 Jan 2022 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 502,353 |
| 31 Dec 2021 | 1.4700 | 1.4900 | 1.4450 | 1.4700 | 1.4700 | 834,327 |
| 30 Dec 2021 | 1.4600 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 1,337,788 |
| 29 Dec 2021 | 1.4200 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 1,049,786 |
| 24 Dec 2021 | 1.4350 | 1.4450 | 1.4150 | 1.4350 | 1.4350 | 308,205 |
| 23 Dec 2021 | 1.4250 | 1.4600 | 1.4250 | 1.4500 | 1.4500 | 887,200 |
| 22 Dec 2021 | 1.4250 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 681,010 |
| 21 Dec 2021 | 1.3800 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 750,580 |
| 20 Dec 2021 | 1.4550 | 1.4550 | 1.3800 | 1.4100 | 1.4100 | 1,129,296 |
| 17 Dec 2021 | 1.4500 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 825,197 |
| 16 Dec 2021 | 1.4150 | 1.4900 | 1.4050 | 1.4500 | 1.4500 | 1,003,365 |
| 15 Dec 2021 | 1.4000 | 1.4250 | 1.3750 | 1.3900 | 1.3900 | 830,787 |
| 14 Dec 2021 | 1.4150 | 1.4325 | 1.3800 | 1.4300 | 1.4300 | 411,784 |
| 13 Dec 2021 | 1.3600 | 1.4150 | 1.3400 | 1.4150 | 1.4150 | 1,473,721 |
| 10 Dec 2021 | 1.3300 | 1.3650 | 1.3050 | 1.3650 | 1.3650 | 891,710 |
| 09 Dec 2021 | 1.3500 | 1.3700 | 1.3250 | 1.3400 | 1.3400 | 989,420 |
| 08 Dec 2021 | 1.3450 | 1.3550 | 1.3200 | 1.3500 | 1.3500 | 953,702 |
| 07 Dec 2021 | 1.3250 | 1.3450 | 1.2800 | 1.3300 | 1.3300 | 1,255,126 |
| 06 Dec 2021 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 1,354,195 |
| 03 Dec 2021 | 1.4000 | 1.4050 | 1.3600 | 1.3800 | 1.3800 | 896,616 |
| 02 Dec 2021 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 661,999 |
| 01 Dec 2021 | 1.4200 | 1.4450 | 1.3850 | 1.4450 | 1.4450 | 405,954 |
| 30 Nov 2021 | 1.4000 | 1.4300 | 1.3750 | 1.4150 | 1.4150 | 497,671 |
| 29 Nov 2021 | 1.3575 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 1,699,790 |
| 26 Nov 2021 | 1.4300 | 1.4350 | 1.3600 | 1.3700 | 1.3700 | 657,785 |
| 25 Nov 2021 | 1.5000 | 1.5000 | 1.3850 | 1.4050 | 1.4050 | 2,852,623 |
| 24 Nov 2021 | 1.4500 | 1.4950 | 1.4300 | 1.4450 | 1.4450 | 1,777,946 |
| 23 Nov 2021 | 1.4550 | 1.4750 | 1.3800 | 1.4500 | 1.4500 | 1,941,749 |
| 22 Nov 2021 | 1.4600 | 1.4850 | 1.4600 | 1.4700 | 1.4700 | 687,961 |
| 19 Nov 2021 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 461,017 |
| 18 Nov 2021 | 1.4900 | 1.4900 | 1.4650 | 1.4800 | 1.4800 | 1,260,515 |
| 17 Nov 2021 | 1.4550 | 1.5100 | 1.4550 | 1.4850 | 1.4850 | 566,413 |
| 16 Nov 2021 | 1.5000 | 1.5100 | 1.4550 | 1.4900 | 1.4900 | 1,153,362 |
| 15 Nov 2021 | 1.5200 | 1.5250 | 1.4950 | 1.4950 | 1.4950 | 1,070,377 |
| 12 Nov 2021 | 1.4900 | 1.5600 | 1.4850 | 1.5300 | 1.5300 | 1,232,710 |
| 11 Nov 2021 | 1.4700 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 604,003 |
| 10 Nov 2021 | 1.5000 | 1.5100 | 1.4450 | 1.4650 | 1.4650 | 1,454,451 |
| 09 Nov 2021 | 1.5350 | 1.5650 | 1.5000 | 1.5000 | 1.5000 | 2,154,347 |
| 08 Nov 2021 | 1.5900 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,690,049 |
| 05 Nov 2021 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 3,358,629 |
| 04 Nov 2021 | 1.5550 | 1.5900 | 1.5450 | 1.5700 | 1.5700 | 3,915,794 |
| 03 Nov 2021 | 1.4450 | 1.6050 | 1.4450 | 1.5500 | 1.5500 | 7,105,819 |
| 02 Nov 2021 | 1.4550 | 1.4850 | 1.4125 | 1.4250 | 1.4250 | 6,649,718 |
| 01 Nov 2021 | 1.2100 | 1.2550 | 1.2000 | 1.2450 | 1.2450 | 1,949,354 |
| 29 Oct 2021 | 1.1800 | 1.2250 | 1.1800 | 1.1950 | 1.1950 | 1,042,606 |
| 28 Oct 2021 | 1.1700 | 1.1850 | 1.1400 | 1.1800 | 1.1800 | 742,816 |
| 27 Oct 2021 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 767,219 |
| 26 Oct 2021 | 1.1950 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 179,323 |
| 25 Oct 2021 | 1.1600 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 443,864 |
| 22 Oct 2021 | 1.1700 | 1.1850 | 1.1450 | 1.1600 | 1.1600 | 1,209,682 |
| 21 Oct 2021 | 1.1900 | 1.1950 | 1.1500 | 1.1750 | 1.1750 | 1,546,629 |
| 20 Oct 2021 | 1.2300 | 1.2450 | 1.1950 | 1.2000 | 1.2000 | 1,572,625 |
| 19 Oct 2021 | 1.2200 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 2,474,393 |
| 18 Oct 2021 | 1.2400 | 1.3000 | 1.1950 | 1.2450 | 1.2450 | 8,227,954 |
| 15 Oct 2021 | 1.1600 | 1.1800 | 1.1400 | 1.1650 | 1.1650 | 1,308,035 |
| 14 Oct 2021 | 1.1200 | 1.1950 | 1.1050 | 1.1400 | 1.1400 | 4,794,257 |
| 13 Oct 2021 | 1.0950 | 1.1250 | 1.0750 | 1.1250 | 1.1250 | 1,353,582 |
| 12 Oct 2021 | 1.1000 | 1.1100 | 1.0650 | 1.1000 | 1.1000 | 1,373,580 |
| 11 Oct 2021 | 1.0900 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 1,475,222 |
| 08 Oct 2021 | 1.0700 | 1.1100 | 1.0650 | 1.0950 | 1.0950 | 1,057,864 |
| 07 Oct 2021 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 1,766,135 |
| 06 Oct 2021 | 1.0550 | 1.0550 | 1.0300 | 1.0500 | 1.0500 | 1,262,516 |
| 05 Oct 2021 | 1.0250 | 1.0750 | 1.0050 | 1.0650 | 1.0650 | 4,096,667 |
| 04 Oct 2021 | 1.0600 | 1.0600 | 1.0250 | 1.0450 | 1.0450 | 910,299 |
| 01 Oct 2021 | 1.0350 | 1.0650 | 1.0350 | 1.0650 | 1.0650 | 1,024,685 |
| 30 Sept 2021 | 1.0600 | 1.0850 | 1.0400 | 1.0750 | 1.0750 | 1,018,402 |
| 29 Sept 2021 | 1.0700 | 1.0750 | 1.0550 | 1.0650 | 1.0650 | 1,350,206 |
| 28 Sept 2021 | 1.1000 | 1.1000 | 1.0650 | 1.0750 | 1.0750 | 1,174,672 |
| 27 Sept 2021 | 1.1000 | 1.1200 | 1.0750 | 1.0950 | 1.0950 | 788,577 |
| 24 Sept 2021 | 1.1050 | 1.1400 | 1.0950 | 1.1000 | 1.1000 | 1,002,042 |
| 23 Sept 2021 | 1.0900 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 1,374,213 |
| 22 Sept 2021 | 1.0400 | 1.0950 | 1.0300 | 1.0700 | 1.0700 | 1,599,622 |
| 21 Sept 2021 | 1.0450 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 2,391,147 |
| 20 Sept 2021 | 1.1300 | 1.1350 | 1.0450 | 1.0700 | 1.0700 | 2,782,649 |
| 17 Sept 2021 | 1.1400 | 1.1500 | 1.1250 | 1.1500 | 1.1500 | 1,010,772 |
| 16 Sept 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 608,983 |
| 15 Sept 2021 | 1.1450 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 2,142,678 |
| 14 Sept 2021 | 1.1500 | 1.1550 | 1.1300 | 1.1450 | 1.1450 | 549,810 |
| 13 Sept 2021 | 1.1350 | 1.1650 | 1.1250 | 1.1450 | 1.1450 | 660,301 |
| 10 Sept 2021 | 1.1400 | 1.1650 | 1.1250 | 1.1500 | 1.1500 | 616,906 |
| 09 Sept 2021 | 1.1800 | 1.1950 | 1.1300 | 1.1400 | 1.1400 | 1,660,569 |
| 08 Sept 2021 | 1.1800 | 1.2050 | 1.1600 | 1.1900 | 1.1900 | 1,718,462 |
| 07 Sept 2021 | 1.2000 | 1.2150 | 1.1750 | 1.1900 | 1.1900 | 926,250 |
| 06 Sept 2021 | 1.1850 | 1.2250 | 1.1700 | 1.2000 | 1.2000 | 1,586,685 |
| 03 Sept 2021 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 2,933,544 |
| 02 Sept 2021 | 1.1900 | 1.2100 | 1.1675 | 1.1850 | 1.1850 | 1,597,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
