Pilbara Minerals Limited (PLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:53PM AEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Aug 2023 | 4.5600 | 4.6000 | 4.3300 | 4.5100 | 4.3776 | 59,315,719 |
| 25 Aug 2023 | 4.9000 | 4.9200 | 4.6750 | 4.7000 | 4.5621 | 56,318,100 |
| 24 Aug 2023 | 5.0600 | 5.1500 | 5.0500 | 5.1100 | 4.9600 | 19,657,672 |
| 23 Aug 2023 | 4.9600 | 5.0200 | 4.9100 | 4.9900 | 4.8435 | 17,242,576 |
| 22 Aug 2023 | 4.9200 | 4.9550 | 4.8400 | 4.9400 | 4.7950 | 18,303,391 |
| 21 Aug 2023 | 4.7000 | 4.8600 | 4.6600 | 4.8500 | 4.7077 | 26,745,730 |
| 18 Aug 2023 | 4.7400 | 4.7800 | 4.6700 | 4.7300 | 4.5912 | 17,994,219 |
| 17 Aug 2023 | 4.6800 | 4.7350 | 4.5300 | 4.7000 | 4.5621 | 34,407,499 |
| 16 Aug 2023 | 4.7700 | 4.8600 | 4.7300 | 4.7500 | 4.6106 | 29,571,792 |
| 15 Aug 2023 | 4.9800 | 5.0000 | 4.8200 | 4.8200 | 4.6785 | 25,728,437 |
| 14 Aug 2023 | 5.2200 | 5.2400 | 4.9700 | 4.9900 | 4.8435 | 31,330,677 |
| 11 Aug 2023 | 5.3200 | 5.3600 | 5.2400 | 5.3100 | 5.1542 | 14,856,952 |
| 10 Aug 2023 | 5.2400 | 5.4100 | 5.2400 | 5.3700 | 5.2124 | 15,186,873 |
| 09 Aug 2023 | 5.3600 | 5.4000 | 5.2200 | 5.2900 | 5.1347 | 16,821,143 |
| 08 Aug 2023 | 5.2600 | 5.3950 | 5.2500 | 5.3200 | 5.1639 | 31,115,602 |
| 07 Aug 2023 | 5.1000 | 5.2200 | 5.0700 | 5.1800 | 5.0280 | 26,468,214 |
| 04 Aug 2023 | 4.9000 | 5.0200 | 4.8900 | 4.9900 | 4.8435 | 33,903,266 |
| 03 Aug 2023 | 4.8100 | 4.9450 | 4.7900 | 4.9400 | 4.7950 | 26,704,845 |
| 02 Aug 2023 | 4.7800 | 4.9000 | 4.7600 | 4.8700 | 4.7271 | 15,660,567 |
| 01 Aug 2023 | 4.9300 | 4.9300 | 4.8500 | 4.8500 | 4.7077 | 12,782,356 |
| 31 July 2023 | 4.9700 | 4.9900 | 4.8100 | 4.8400 | 4.6979 | 21,173,425 |
| 28 July 2023 | 4.9200 | 4.9600 | 4.8200 | 4.9500 | 4.8047 | 21,452,519 |
| 27 July 2023 | 4.9800 | 5.0900 | 4.9800 | 5.0100 | 4.8630 | 15,699,849 |
| 26 July 2023 | 4.8400 | 5.0700 | 4.8200 | 5.0500 | 4.9018 | 28,587,423 |
| 25 July 2023 | 4.7300 | 4.9500 | 4.6200 | 4.8300 | 4.6882 | 33,753,489 |
| 24 July 2023 | 4.7500 | 4.7700 | 4.5800 | 4.5900 | 4.4553 | 46,154,957 |
| 21 July 2023 | 5.0400 | 5.0500 | 4.8650 | 4.8700 | 4.7271 | 36,530,149 |
| 20 July 2023 | 5.0700 | 5.1900 | 5.0600 | 5.1000 | 4.9503 | 12,767,087 |
| 19 July 2023 | 5.2500 | 5.2600 | 5.0800 | 5.1300 | 4.9794 | 19,958,412 |
| 18 July 2023 | 5.1700 | 5.2500 | 5.1200 | 5.1800 | 5.0280 | 21,868,009 |
| 17 July 2023 | 5.0600 | 5.1600 | 5.0400 | 5.1200 | 4.9697 | 13,088,876 |
| 14 July 2023 | 5.1200 | 5.1300 | 5.0350 | 5.0800 | 4.9309 | 13,723,254 |
| 13 July 2023 | 5.0000 | 5.1000 | 4.9700 | 5.0900 | 4.9406 | 16,427,759 |
| 12 July 2023 | 5.0700 | 5.0800 | 4.9200 | 4.9200 | 4.7756 | 13,990,787 |
| 11 July 2023 | 5.0300 | 5.0600 | 4.9800 | 5.0300 | 4.8824 | 16,279,025 |
| 10 July 2023 | 5.0000 | 5.0800 | 4.9000 | 4.9200 | 4.7756 | 16,047,904 |
| 07 July 2023 | 4.9500 | 5.0200 | 4.8800 | 4.8800 | 4.7368 | 19,725,451 |
| 06 July 2023 | 5.1300 | 5.1500 | 5.0200 | 5.0700 | 4.9212 | 21,511,267 |
| 05 July 2023 | 5.1600 | 5.2200 | 5.1200 | 5.1800 | 5.0280 | 13,339,011 |
| 04 July 2023 | 5.1100 | 5.4300 | 5.1100 | 5.1700 | 5.0183 | 34,419,863 |
| 03 July 2023 | 5.0000 | 5.1400 | 4.9900 | 5.0600 | 4.9115 | 27,647,293 |
| 30 June 2023 | 4.8500 | 4.9400 | 4.8500 | 4.8900 | 4.7465 | 18,253,347 |
| 29 June 2023 | 4.7800 | 4.8300 | 4.6700 | 4.8300 | 4.6882 | 20,007,038 |
| 28 June 2023 | 4.9300 | 5.0200 | 4.7850 | 4.8300 | 4.6882 | 25,313,658 |
| 27 June 2023 | 4.8900 | 4.9500 | 4.8100 | 4.8300 | 4.6882 | 19,251,382 |
| 26 June 2023 | 4.8700 | 4.9000 | 4.7900 | 4.8300 | 4.6882 | 14,383,672 |
| 23 June 2023 | 4.9300 | 5.0350 | 4.8800 | 4.9000 | 4.7562 | 17,007,474 |
| 22 June 2023 | 5.0300 | 5.1300 | 4.9600 | 4.9600 | 4.8144 | 17,854,814 |
| 21 June 2023 | 4.9000 | 5.0700 | 4.8950 | 5.0500 | 4.9018 | 30,703,403 |
| 20 June 2023 | 4.8500 | 4.9700 | 4.8300 | 4.9400 | 4.7950 | 22,613,581 |
| 19 June 2023 | 4.8300 | 4.8800 | 4.7750 | 4.8200 | 4.6785 | 12,467,362 |
| 16 June 2023 | 4.7500 | 4.9300 | 4.7300 | 4.8900 | 4.7465 | 64,258,733 |
| 15 June 2023 | 4.8300 | 4.8600 | 4.6300 | 4.6600 | 4.5232 | 30,787,915 |
| 14 June 2023 | 4.8700 | 4.9300 | 4.8000 | 4.8800 | 4.7368 | 42,224,116 |
| 13 June 2023 | 4.7700 | 4.7800 | 4.6800 | 4.7400 | 4.6009 | 21,140,454 |
| 09 June 2023 | 4.8200 | 4.8400 | 4.7200 | 4.7500 | 4.6106 | 20,876,763 |
| 08 June 2023 | 4.6100 | 4.7200 | 4.6000 | 4.7200 | 4.5815 | 14,048,553 |
| 07 June 2023 | 4.7000 | 4.7300 | 4.6000 | 4.6400 | 4.5038 | 14,745,896 |
| 06 June 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.5135 | 19,939,816 |
| 05 June 2023 | 4.6300 | 4.6500 | 4.5300 | 4.5600 | 4.4262 | 16,377,900 |
| 02 June 2023 | 4.4600 | 4.5400 | 4.4400 | 4.4700 | 4.3388 | 20,492,592 |
| 01 June 2023 | 4.4200 | 4.4300 | 4.2700 | 4.3400 | 4.2126 | 26,381,224 |
| 31 May 2023 | 4.4300 | 4.5000 | 4.3850 | 4.4100 | 4.2806 | 65,380,123 |
| 30 May 2023 | 4.4900 | 4.5500 | 4.4500 | 4.4700 | 4.3388 | 21,120,343 |
| 29 May 2023 | 4.6600 | 4.7200 | 4.5300 | 4.5400 | 4.4068 | 23,016,347 |
| 26 May 2023 | 4.6000 | 4.6500 | 4.5150 | 4.5400 | 4.4068 | 18,142,218 |
| 25 May 2023 | 4.6500 | 4.7000 | 4.5750 | 4.6300 | 4.4941 | 22,349,906 |
| 24 May 2023 | 4.8000 | 4.8200 | 4.6900 | 4.6900 | 4.5523 | 15,682,854 |
| 23 May 2023 | 4.7300 | 4.8000 | 4.6700 | 4.7700 | 4.6300 | 25,030,561 |
| 22 May 2023 | 4.9000 | 4.9300 | 4.8100 | 4.8100 | 4.6688 | 21,033,208 |
| 19 May 2023 | 4.9500 | 5.0300 | 4.9100 | 4.9900 | 4.8435 | 33,356,512 |
| 18 May 2023 | 4.8000 | 4.9200 | 4.7800 | 4.9200 | 4.7756 | 37,734,172 |
| 17 May 2023 | 4.7500 | 4.8200 | 4.7000 | 4.7400 | 4.6009 | 31,432,551 |
| 16 May 2023 | 4.7800 | 4.8100 | 4.7100 | 4.7900 | 4.6494 | 37,027,867 |
| 15 May 2023 | 4.7900 | 4.7900 | 4.6350 | 4.7300 | 4.5912 | 26,334,553 |
| 12 May 2023 | 4.7400 | 4.8700 | 4.7100 | 4.7800 | 4.6397 | 24,094,979 |
| 11 May 2023 | 4.8100 | 4.9200 | 4.7400 | 4.7800 | 4.6397 | 51,744,104 |
| 10 May 2023 | 4.6400 | 4.6900 | 4.5500 | 4.5500 | 4.4165 | 21,330,830 |
| 09 May 2023 | 4.6800 | 4.7400 | 4.6250 | 4.6900 | 4.5523 | 35,828,855 |
| 08 May 2023 | 4.5800 | 4.7200 | 4.5600 | 4.6000 | 4.4650 | 44,287,709 |
| 05 May 2023 | 4.3800 | 4.4500 | 4.3100 | 4.4000 | 4.2709 | 31,344,312 |
| 04 May 2023 | 4.2200 | 4.2900 | 4.1900 | 4.2300 | 4.1058 | 20,115,987 |
| 03 May 2023 | 4.0600 | 4.2300 | 4.0500 | 4.2000 | 4.0767 | 27,577,640 |
| 02 May 2023 | 4.1600 | 4.2300 | 4.0600 | 4.1000 | 3.9797 | 26,233,880 |
| 01 May 2023 | 4.2100 | 4.3000 | 4.0750 | 4.1000 | 3.9797 | 27,086,622 |
| 28 Apr 2023 | 4.0200 | 4.2550 | 3.9600 | 4.2400 | 4.1156 | 52,387,493 |
| 27 Apr 2023 | 4.0100 | 4.0300 | 3.9350 | 3.9600 | 3.8438 | 20,066,490 |
| 26 Apr 2023 | 4.1500 | 4.1600 | 3.9400 | 3.9800 | 3.8632 | 43,650,111 |
| 24 Apr 2023 | 4.1200 | 4.2700 | 4.0800 | 4.2300 | 4.1058 | 46,283,618 |
| 21 Apr 2023 | 3.8100 | 4.0250 | 3.7500 | 4.0200 | 3.9020 | 35,870,655 |
| 20 Apr 2023 | 4.0000 | 4.0050 | 3.8800 | 3.8900 | 3.7758 | 36,367,959 |
| 19 Apr 2023 | 3.9500 | 4.1400 | 3.9400 | 4.0900 | 3.9700 | 32,653,870 |
| 18 Apr 2023 | 3.9200 | 4.0350 | 3.8700 | 3.9600 | 3.8438 | 54,297,863 |
| 17 Apr 2023 | 3.7200 | 3.8000 | 3.6650 | 3.8000 | 3.6885 | 25,282,272 |
| 14 Apr 2023 | 3.5900 | 3.7700 | 3.5200 | 3.7500 | 3.6399 | 38,937,447 |
| 13 Apr 2023 | 3.5100 | 3.6100 | 3.4950 | 3.5700 | 3.4652 | 24,507,106 |
| 12 Apr 2023 | 3.7100 | 3.7100 | 3.5400 | 3.5400 | 3.4361 | 29,878,451 |
| 11 Apr 2023 | 3.6700 | 3.7200 | 3.6500 | 3.6900 | 3.5817 | 26,465,708 |
| 06 Apr 2023 | 3.6500 | 3.6600 | 3.5400 | 3.6100 | 3.5040 | 26,931,323 |
| 05 Apr 2023 | 3.6300 | 3.7400 | 3.6000 | 3.7300 | 3.6205 | 24,617,841 |
| *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.