Australia markets open in 5 hours 42 minutes

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8900-0.1000 (-3.34%)
At close: 04:10PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20242.95002.97002.88502.89002.890015,515,285
19 July 20242.93003.01002.88502.99002.990035,320,116
18 July 20243.01003.01002.95002.98002.980017,481,880
17 July 20243.06003.11003.02003.02003.020017,368,020
16 July 20243.02003.04002.98003.00003.000013,336,680
15 July 20243.08003.11003.02003.02003.020018,224,800
12 July 20243.04003.11503.02003.06003.060015,587,444
11 July 20243.01003.04002.96003.02003.020019,701,686
10 July 20242.93003.01002.89002.94002.940022,024,194
09 July 20243.03003.04002.96003.01003.010016,230,752
08 July 20243.01003.02002.93002.96002.960012,569,163
05 July 20243.03003.06003.00003.00003.000013,590,457
04 July 20243.10003.12003.03003.05003.050014,884,033
03 July 20242.96003.07002.93003.00003.000025,224,989
02 July 20243.10003.10502.93002.97002.970038,558,794
01 July 20243.08003.08503.02003.08003.080020,405,055
28 June 20243.19003.20003.07003.07003.070030,855,994
27 June 20243.26003.31003.20003.26003.260028,806,083
26 June 20243.11003.26003.07003.23003.230043,526,261
25 June 20243.16003.17503.12003.15003.150023,309,754
24 June 20243.13003.18003.08003.11003.110028,544,528
21 June 20243.15003.17003.06003.11003.110067,840,798
20 June 20243.22003.23003.18003.20003.200024,540,704
19 June 20243.24003.25003.19003.22003.220017,914,650
18 June 20243.17003.27003.14003.26003.260043,774,343
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...