Pure Foods Tasmania Limited (PFT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:28AM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,250 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 47,556 |
| 24 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 13,446 |
| 23 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 6,950 |
| 22 Apr 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 42,925 |
| 19 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 17,240 |
| 18 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 22 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,000 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 7,885 |
| 11 Apr 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 17,336 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 16,779 |
| 03 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,250 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,768 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 9,066 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 46,349 |
| 26 Feb 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 103,255 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 939 |
| 16 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 27,864 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 16,000 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 51,543 |
| 01 Feb 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0730 | 0.0730 | 182 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 107 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 22,553 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 31,450 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 20,959 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 4,745 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 27 Dec 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0870 | 0.0870 | 17,445 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 20 Dec 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 3,420 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,600 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.