Australia markets close in 16 minutes

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2400+0.1000 (+3.18%)
As of 03:36PM AEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20243.17003.27003.14003.24003.240036,554,907
17 June 20243.19003.20003.10003.14003.140032,046,497
14 June 20243.26003.31503.23003.24003.240025,688,149
13 June 20243.35003.40503.31003.32003.320026,728,799
12 June 20243.46003.52003.41003.41003.410040,552,604
11 June 20243.64003.64003.50003.51003.510021,497,177
07 June 20243.76003.76003.65003.65003.650013,717,284
06 June 20243.75003.79003.73003.76003.760013,398,793
05 June 20243.73003.75003.67003.71003.710017,867,952
04 June 20243.81003.83003.75003.75003.750015,926,755
03 June 20243.82003.90003.82003.82003.820013,533,886
31 May 20243.83003.87003.74003.79003.790049,028,800
30 May 20243.82003.84003.76003.80003.800026,697,412
29 May 20243.85003.93503.83003.88003.880013,968,164
28 May 20243.91003.92003.87003.89003.89009,413,462
27 May 20243.98003.99003.89003.90003.900014,940,549
24 May 20243.97003.98003.92003.94003.940011,560,324
23 May 20244.04004.07004.00004.00004.000012,312,049
22 May 20244.14004.15004.06004.06004.060021,374,529
21 May 20244.18004.19004.13004.15004.150019,695,424
20 May 20244.13004.20004.11004.20004.200015,207,602
17 May 20244.02004.17004.00004.10004.100022,427,328
16 May 20243.98004.02003.94004.01004.010017,443,657
15 May 20244.05004.07003.97003.98003.980012,606,869
14 May 20244.08004.15003.97003.97003.970019,833,970
13 May 20244.10004.13004.01004.08004.080014,982,958
10 May 20244.19004.22004.11004.14004.140015,631,518
09 May 20244.13004.18004.09004.17004.170015,007,083
08 May 20244.15004.19004.13004.18004.18008,320,836
07 May 20244.21004.23004.13004.17004.170017,336,749
06 May 20244.20004.24004.17004.19004.190010,788,042
03 May 20244.13004.20004.11004.18004.180020,816,629
02 May 20244.06004.07003.95504.06004.060015,965,354
01 May 20243.96004.14003.94004.07004.070013,994,803
30 Apr 20244.07004.20004.01004.06004.060027,016,619
29 Apr 20243.87003.96003.85003.96003.960022,216,705
26 Apr 20243.79003.82003.73003.80003.800015,043,224
24 Apr 20243.87003.93003.82003.86003.860014,309,835
23 Apr 20243.83003.85003.79003.81003.810014,407,169
22 Apr 20243.79003.90003.78003.86003.860014,154,712
19 Apr 20243.88003.97003.81003.83003.830028,076,984
18 Apr 20243.88003.92003.85003.92003.920016,050,375
17 Apr 20243.83003.89003.81003.84003.84009,347,961
16 Apr 20243.87003.88003.83003.85003.850016,234,815
15 Apr 20243.96004.05003.90003.90003.900017,007,560
12 Apr 20244.05004.08004.00504.05004.050019,904,474
11 Apr 20243.86004.05003.85004.02004.020020,993,368
10 Apr 20243.88003.98003.87003.92003.920017,208,393
09 Apr 20243.89003.91003.85003.87003.870016,449,664
08 Apr 20243.79003.83003.74503.81003.810011,432,856
05 Apr 20243.75003.81503.74503.77003.77009,167,947
04 Apr 20243.83003.87003.80503.82003.820016,328,018
03 Apr 20243.80003.81003.74503.77003.770017,929,644
02 Apr 20243.87003.88003.81503.85003.850010,843,998
28 Mar 20243.90003.91003.83003.83003.830024,266,361
27 Mar 20243.74003.79003.70003.75003.750016,749,640
26 Mar 20243.84003.85003.71003.74003.740021,440,777
25 Mar 20243.91003.92003.85003.88003.880013,531,459
22 Mar 20243.95003.95503.88503.91003.910015,167,661
21 Mar 20244.04004.04003.91003.95003.950024,038,216
20 Mar 20243.88003.94003.83003.90003.900015,280,621
19 Mar 20243.96004.00003.92003.92003.920020,431,822
18 Mar 20243.94003.95003.87003.92003.920021,510,722
15 Mar 20244.06004.07003.91003.91003.910048,501,115
14 Mar 20244.20004.25004.06504.17004.170021,385,774
13 Mar 20244.20004.27004.17004.18004.180017,595,239
12 Mar 20244.14004.19004.10004.17004.170027,020,894
11 Mar 20243.98004.04003.93004.00004.000015,412,670
08 Mar 20244.11004.13004.01004.02004.020017,340,475
07 Mar 20244.13004.15004.03504.05004.050019,611,804
06 Mar 20243.92004.14003.91004.09004.090033,738,585
05 Mar 20244.18004.24004.04004.10004.100054,423,140
04 Mar 20244.49004.58004.31004.41004.410043,305,556
01 Mar 20244.40004.44004.28004.38004.380043,165,136
29 Feb 20244.19004.27004.10004.20004.200037,182,550
28 Feb 20244.06004.19004.06004.17004.170047,251,978
27 Feb 20243.81003.92003.81003.88003.880016,643,971
26 Feb 20243.73003.92503.71003.88003.880036,054,819
23 Feb 20243.66003.75003.61003.67003.670018,363,618
22 Feb 20243.57003.71003.55003.66003.660018,079,376
21 Feb 20243.45003.71003.45003.66003.660029,271,785
20 Feb 20243.58003.58003.49503.56003.560018,877,547
19 Feb 20243.83003.89003.61503.62003.620036,149,129
16 Feb 20243.57003.72003.54003.71003.710040,211,104
15 Feb 20243.53003.54003.45503.46003.460016,195,198
14 Feb 20243.46003.52003.40003.50003.500014,861,369
13 Feb 20243.60003.65003.51003.53003.530016,273,575
12 Feb 20243.61003.62003.53003.54003.54009,165,911
09 Feb 20243.60003.67003.59503.63003.630018,418,349
08 Feb 20243.55003.63003.51503.62003.620018,905,906
07 Feb 20243.47003.62003.47003.57003.570028,684,847
06 Feb 20243.33003.40003.31003.38003.380023,962,117
05 Feb 20243.50003.52503.41003.43003.430011,936,914
02 Feb 20243.48003.58003.45503.55003.550016,178,150
01 Feb 20243.50003.52003.42003.46003.460017,654,618
31 Jan 20243.54003.62003.52003.55003.550017,506,540
30 Jan 20243.65003.67003.58003.60003.600015,896,685
29 Jan 20243.48003.70003.45003.60003.600029,277,761
25 Jan 20243.48003.53003.40503.53003.530030,394,439
24 Jan 20243.36003.54503.34003.46003.460040,866,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...