Australia markets close in 5 hours 12 minutes

Pilbara Minerals Ltd (PLR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4125-0.0075 (-0.31%)
At close: 11:41AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.41952.41952.41252.41252.4125-
29 Apr 20242.37602.42002.37602.42002.42008,000
26 Apr 20242.28152.28152.27702.27702.2770-
25 Apr 20242.27152.27152.26002.26002.2600-
24 Apr 20242.30802.34702.30802.34702.3470500
23 Apr 20242.26352.26352.26352.26352.2635-
22 Apr 20242.28152.28152.28152.28152.2815-
19 Apr 20242.26952.27152.24052.24152.241553,193
18 Apr 20242.31252.31252.30002.30002.300010,000
17 Apr 20242.29002.31852.29002.31852.3185250
16 Apr 20242.27802.27802.27452.27452.2745-
15 Apr 20242.34402.34402.34352.34352.3435-
12 Apr 20242.43052.44852.42302.42302.42301,342
11 Apr 20242.39702.39702.38602.38602.3860-
10 Apr 20242.40002.40002.36602.36602.3660150
09 Apr 20242.32502.40352.32502.33902.33901,356
08 Apr 20242.27852.28702.27752.28702.2870480
05 Apr 20242.25652.27102.25652.27102.27107,655
04 Apr 20242.29152.29152.29152.29152.2915-
03 Apr 20242.24402.24402.23752.23752.23751,500
02 Apr 20242.29352.30802.29352.30002.30006,100
28 Mar 20242.27602.28002.27602.28002.2800-
27 Mar 20242.22202.31402.22202.23602.23601,025
26 Mar 20242.22202.22202.22202.22202.2220-
25 Mar 20242.28002.29002.28002.29002.2900-
22 Mar 20242.30802.32202.30802.32202.3220-
21 Mar 20242.34602.41202.33602.41202.41201,000
20 Mar 20242.30802.30802.30802.30802.3080-
19 Mar 20242.32002.32002.31602.31602.3160-
18 Mar 20242.33602.33802.33202.33802.3380940
15 Mar 20242.33002.33202.31202.31202.31201,000
14 Mar 20242.49602.49802.49602.49802.4980-
13 Mar 20242.49602.49602.49202.49402.49403,000
12 Mar 20242.47802.47802.46402.46402.4640-
11 Mar 20242.38402.38402.36402.36402.3640-
08 Mar 20242.39202.39802.39202.39202.39203,000
07 Mar 20242.40802.41002.40802.41002.4100-
06 Mar 20242.40402.50202.40402.50202.5020100
05 Mar 20242.41202.41402.38802.39602.396015,000
04 Mar 20242.60002.60202.60002.60202.6020-
01 Mar 20242.59402.59402.58802.58802.5880-
29 Feb 20242.49602.49602.49602.49602.4960-
28 Feb 20242.46002.51002.46002.51002.5100250
27 Feb 20242.30802.31802.30802.31802.3180-
26 Feb 20242.39602.39602.31002.38802.38806,425
23 Feb 20242.17802.17802.16202.16202.1620-
22 Feb 20242.18202.18402.18202.18402.1840-
21 Feb 20242.17802.17802.16002.16002.1600-
20 Feb 20242.11602.11602.11602.11602.1160-
19 Feb 20242.24602.24602.16002.16402.164011,502
16 Feb 20242.21202.21802.21202.21602.21608,000
15 Feb 20242.07002.11602.04802.07202.072037,941
14 Feb 20242.07802.09602.07802.09002.09004,200
13 Feb 20242.10802.10802.04802.04802.048075
12 Feb 20242.10402.12202.10402.12202.12201,310
09 Feb 20242.15202.21002.14402.14402.144015,000
08 Feb 20242.15602.15602.15402.15402.1540-
07 Feb 20242.11602.11602.10802.10802.1080-
06 Feb 20242.00802.00802.00402.00402.0040-
05 Feb 20242.04002.04001.98201.98201.98203,000
02 Feb 20242.11402.11402.10002.10002.10001,000
01 Feb 20242.05202.05802.05002.05802.0580-
31 Jan 20242.11802.12202.11802.11802.118025
30 Jan 20242.15602.15602.14802.14802.1480-
29 Jan 20242.16802.16802.15602.15602.15604,219
26 Jan 20242.09802.10202.08602.08602.08602,000
25 Jan 20242.08202.08402.08202.08402.0840-
24 Jan 20242.06802.08402.06802.07402.07403,330
23 Jan 20241.95601.95601.94501.95001.9500500
22 Jan 20241.96401.99001.96401.99001.9900-
19 Jan 20242.06802.14402.06802.14402.14403,000
18 Jan 20242.07602.07602.07602.07602.0760-
17 Jan 20242.07002.07202.07002.07202.0720600
16 Jan 20242.14602.14602.14602.14602.1460-
15 Jan 20242.24802.24802.24802.24802.2480-
12 Jan 20242.24802.24802.24802.24802.2480-
11 Jan 20242.28402.28402.28402.28402.2840-
10 Jan 20242.21602.21602.21602.21602.2160-
09 Jan 20242.33402.33402.33402.33402.3340-
08 Jan 20242.29002.29002.29002.29002.2900-
05 Jan 20242.34202.35202.32602.32602.326010
04 Jan 20242.37602.37602.32202.32202.32205,750
03 Jan 20242.39402.39402.39402.39402.3940-
02 Jan 20242.42002.42002.42002.42002.4200-
29 Dec 20232.40002.40002.38402.38402.3840-
28 Dec 20232.38002.38002.38002.38002.3800-
27 Dec 20232.39402.39402.39402.39402.3940-
22 Dec 20232.31402.39802.31402.34002.340011,359
21 Dec 20232.26002.26002.26002.26002.2600-
20 Dec 20232.34402.34402.34402.34402.3440-
19 Dec 20232.33602.33602.33602.33602.3360-
18 Dec 20232.39202.39202.39202.39202.3920-
15 Dec 20232.36002.37002.36002.37002.37002,000
14 Dec 20232.30402.32002.30402.32002.32003,000
13 Dec 20232.09002.09002.09002.09002.0900-
12 Dec 20232.11602.11602.11602.11602.1160-
11 Dec 20232.17002.17002.17002.17002.1700-
08 Dec 20232.23602.31402.23602.31202.31201,500
07 Dec 20232.11602.19002.11602.19002.19001,000
06 Dec 20232.03802.10602.03802.10602.10608,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...