Australia Markets close in 5 hrs 26 mins

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7750+0.0150 (+0.40%)
As of 10:26AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20223.79003.86003.76003.77503.77502,590,001
17 Jan 20223.80003.89003.69003.76003.760023,025,575
14 Jan 20223.70003.73003.64003.72003.720023,481,535
13 Jan 20223.64003.81003.60003.73003.730024,757,678
12 Jan 20223.60003.65003.52003.58003.580024,116,691
11 Jan 20223.51003.60003.50003.52003.520020,936,430
10 Jan 20223.49003.60003.43503.57003.570017,227,008
07 Jan 20223.45003.50003.38003.50003.500015,849,425
06 Jan 20223.46003.54503.37003.40003.400030,079,312
05 Jan 20223.56003.61003.46003.58003.580024,000,619
04 Jan 20223.29003.52003.28003.52003.520039,581,781
31 Dec 20213.27003.30003.18003.20003.200013,629,388
30 Dec 20213.20003.27003.13003.23003.230019,673,935
29 Dec 20213.04003.17003.03003.17003.170025,369,866
24 Dec 20212.85002.98002.85002.96002.960018,262,864
23 Dec 20212.79002.84002.75002.81002.810019,860,980
22 Dec 20212.58002.73002.58002.73002.730028,603,642
21 Dec 20212.71002.76002.41002.51002.510050,443,826
20 Dec 20212.76002.81002.71502.76002.760012,293,454
17 Dec 20212.72002.79002.72002.75002.750035,490,440
16 Dec 20212.70002.76002.67002.73002.730021,055,847
15 Dec 20212.72002.72502.64002.70002.700015,974,636
14 Dec 20212.64002.80002.62002.75002.750018,601,710
13 Dec 20212.58002.72002.58002.70002.700023,330,122
10 Dec 20212.45002.60002.44002.60002.600018,119,265
09 Dec 20212.50002.53002.46002.51002.510010,420,203
08 Dec 20212.41002.50002.40002.49002.490016,728,553
07 Dec 20212.39002.41002.30002.36002.360014,081,139
06 Dec 20212.44002.46002.31002.35002.350020,647,719
03 Dec 20212.59002.61002.44002.45002.450017,075,256
02 Dec 20212.55002.57002.50002.54002.540019,058,151
01 Dec 20212.56002.63002.54002.60002.600015,695,855
30 Nov 20212.55002.64002.54502.60002.600035,368,048
29 Nov 20212.42502.52002.42502.50002.500056,495,855
26 Nov 20212.63002.67002.45002.48002.480027,779,983
25 Nov 20212.56002.62502.52002.61002.610017,669,987
24 Nov 20212.49002.55002.44002.53002.530017,837,633
23 Nov 20212.50002.60002.49002.52002.520044,641,423
22 Nov 20212.34002.49002.34002.48002.480026,712,760
19 Nov 20212.40002.41002.33002.36002.360026,560,951
18 Nov 20212.39002.44002.34002.43002.430015,111,074
17 Nov 20212.43002.44002.36002.40002.400012,368,629
16 Nov 20212.43002.43002.37002.40002.400016,692,193
15 Nov 20212.44002.51002.44002.45002.450018,192,161
12 Nov 20212.38002.44002.37002.44002.440019,934,066
11 Nov 20212.27002.37002.26002.34002.340015,578,784
10 Nov 20212.36002.37002.27002.30002.300013,497,401
09 Nov 20212.33002.42002.31002.39002.390019,035,339
08 Nov 20212.38002.40002.26002.29002.290014,866,753
05 Nov 20212.40002.40002.33002.36002.360012,582,549
04 Nov 20212.34002.38502.32002.35002.350012,341,740
03 Nov 20212.26002.35002.26002.33002.330023,771,663
02 Nov 20212.31002.33002.20002.21002.210013,623,581
01 Nov 20212.23002.30002.21002.27002.270015,748,530
29 Oct 20212.15002.23002.14002.20002.200026,969,967
28 Oct 20212.19002.19002.10002.12002.120017,902,993
27 Oct 20212.21002.23002.16002.21002.210015,991,916
26 Oct 20212.17002.28002.15002.26002.260029,836,494
25 Oct 20212.09002.09002.09002.09002.0900-
22 Oct 20212.12002.14002.08002.09002.090012,521,289
21 Oct 20212.12002.18002.11002.14002.140016,796,057
20 Oct 20212.11002.16002.08002.13002.130017,410,708
19 Oct 20212.12002.14002.08002.11002.110017,442,919
18 Oct 20212.11002.15002.08002.12002.120022,307,563
15 Oct 20212.09002.10002.03002.08002.080016,388,289
14 Oct 20211.99002.09001.96002.06002.060027,388,238
13 Oct 20211.99002.03001.94501.96001.960034,407,171
12 Oct 20211.97502.04001.94001.96001.960030,340,846
11 Oct 20211.96002.01501.92501.96501.965020,256,455
08 Oct 20212.04002.07001.93001.96501.965032,150,609
07 Oct 20211.90002.02001.87501.99501.995031,874,351
06 Oct 20211.96001.97501.86001.87001.870030,183,748
05 Oct 20211.84001.89001.78001.87501.875039,636,233
04 Oct 20211.98001.98001.85001.89501.895030,952,845
01 Oct 20212.02002.03001.93501.94001.940022,801,564
30 Sept 20211.99002.05001.94002.05002.050023,268,478
29 Sept 20212.00002.05001.97501.98001.980032,800,879
28 Sept 20212.09002.09002.01002.06002.060022,947,500
27 Sept 20212.16002.17002.07002.09002.090024,237,741
24 Sept 20212.17002.19002.13002.14002.140023,704,083
23 Sept 20212.20002.21002.12002.14002.140019,523,214
22 Sept 20212.11002.17002.05002.15002.150018,646,648
21 Sept 20212.03002.15002.00002.09002.090025,714,945
20 Sept 20212.24002.24002.07002.07002.070033,145,191
17 Sept 20212.31002.38002.23502.29002.290026,642,586
16 Sept 20212.46002.50002.32002.33002.330026,071,091
15 Sept 20212.40002.53002.39002.45002.450049,761,396
14 Sept 20212.21002.27002.14002.26002.260031,047,048
13 Sept 20212.06002.21002.06002.20002.200027,693,890
10 Sept 20212.09002.10002.03002.05002.050020,841,926
09 Sept 20212.13002.14502.04002.05002.050035,069,019
08 Sept 20212.14002.18002.12002.17002.170014,428,114
07 Sept 20212.16002.18002.11502.15002.150019,220,980
06 Sept 20212.13002.21002.08002.14002.1400205,456,785
03 Sept 20212.24002.35002.24002.26002.260030,940,466
02 Sept 20212.22002.23002.16002.21002.210011,148,265
01 Sept 20212.20002.24002.16002.22002.220012,716,870
31 Aug 20212.23002.25502.16002.23002.230014,372,761
30 Aug 20212.15002.23002.12002.20002.200018,728,887
27 Aug 20212.11002.15002.02002.07002.070025,790,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...