Australia markets closed

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.110.00 (0.00%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20225.295.354.875.115.1146,966,705
04 Oct 20224.745.114.725.115.1139,505,699
03 Oct 20224.514.594.364.554.5522,888,302
30 Sept 20224.554.594.474.564.5621,819,983
29 Sept 20224.734.774.624.624.6220,154,467
28 Sept 20224.794.804.534.554.5528,390,641
27 Sept 20224.364.714.334.684.6831,353,101
26 Sept 20224.664.694.384.414.4139,085,274
23 Sept 20224.865.034.754.854.8535,019,575
21 Sept 20224.915.084.874.944.9433,387,515
20 Sept 20224.944.974.664.894.8926,962,674
19 Sept 20224.624.884.624.754.7529,519,874
16 Sept 20224.554.594.514.594.5947,633,859
15 Sept 20224.654.804.644.694.6930,647,892
14 Sept 20224.454.684.414.594.5934,346,927
13 Sept 20224.614.794.584.744.7425,640,754
12 Sept 20224.524.624.424.574.5724,179,991
09 Sept 20224.374.514.274.504.5041,803,007
08 Sept 20224.044.254.014.254.2538,665,382
07 Sept 20223.944.033.903.953.9533,907,030
06 Sept 20223.773.973.773.963.9633,163,153
05 Sept 20223.623.713.573.703.7023,307,276
02 Sept 20223.583.633.483.553.5527,579,158
01 Sept 20223.643.683.573.633.6345,570,826
31 Aug 20223.513.693.513.653.6529,572,888
30 Aug 20223.503.603.453.583.5827,024,051
29 Aug 20223.393.513.373.493.4930,978,850
26 Aug 20223.473.603.463.553.5537,300,020
25 Aug 20223.503.623.393.413.4143,894,050
24 Aug 20223.323.493.213.473.4744,726,566
23 Aug 20223.133.313.113.273.2741,542,792
22 Aug 20222.983.182.953.173.1724,270,489
19 Aug 20223.103.153.033.053.0516,848,991
18 Aug 20223.063.082.973.063.0622,657,459
17 Aug 20223.163.202.993.123.1249,099,202
16 Aug 20223.203.253.143.173.1719,289,227
15 Aug 20223.183.233.143.233.2317,879,118
12 Aug 20223.093.133.063.123.1215,935,427
11 Aug 20223.083.163.083.113.1127,332,986
10 Aug 20222.973.012.962.982.9820,422,349
09 Aug 20222.983.052.943.003.0026,855,558
08 Aug 20222.862.972.862.972.9722,845,916
05 Aug 20222.782.882.772.872.8722,110,122
04 Aug 20222.852.882.762.772.7723,835,570
03 Aug 20222.772.812.622.802.8026,746,048
02 Aug 20222.762.782.722.742.7419,577,658
01 Aug 20222.802.852.792.802.8021,351,324
29 July 20222.792.832.742.772.7722,465,277
28 July 20222.632.732.632.732.7321,333,465
27 July 20222.562.602.512.572.5711,240,860
26 July 20222.562.612.552.582.5819,182,838
25 July 20222.512.562.492.542.549,801,095
22 July 20222.592.602.492.512.5115,798,355
21 July 20222.492.562.482.562.5623,506,992
20 July 20222.442.522.432.482.4826,467,062
19 July 20222.452.502.362.362.3619,561,023
18 July 20222.422.452.362.442.4414,555,079
15 July 20222.402.422.372.382.3810,949,437
14 July 20222.332.462.322.452.4521,772,901
13 July 20222.252.382.222.362.3624,520,940
12 July 20222.262.292.202.242.2421,369,633
11 July 20222.382.392.292.292.2915,532,961
08 July 20222.292.392.282.352.3523,598,457
07 July 20222.192.212.152.202.2010,162,416
06 July 20222.202.252.142.172.1717,315,535
05 July 20222.262.302.242.262.268,624,347
04 July 20222.292.312.222.262.2612,396,105
01 July 20222.302.342.222.242.2418,770,094
30 June 20222.282.382.242.292.2922,103,517
29 June 20222.492.492.302.302.3026,718,713
28 June 20222.332.402.312.392.3920,670,963
27 June 20222.322.362.282.322.3229,404,363
24 June 20222.052.232.042.232.2327,606,346
23 June 20222.102.192.012.052.0548,180,817
22 June 20222.152.162.052.062.0618,238,453
21 June 20222.062.132.062.122.1221,518,979
20 June 20222.122.142.002.042.0431,633,360
17 June 20222.022.112.022.102.1024,580,788
16 June 20222.122.212.122.132.1327,177,003
15 June 20222.122.152.052.052.0531,828,342
14 June 20222.052.161.982.162.1649,013,226
10 June 20222.222.252.142.252.2541,394,037
09 June 20222.382.422.292.292.2919,728,925
08 June 20222.462.472.362.422.4223,934,972
07 June 20222.432.492.402.432.4325,712,037
06 June 20222.402.432.352.432.4322,646,060
03 June 20222.402.452.322.452.4548,486,741
02 June 20222.302.382.192.282.2863,766,253
01 June 20222.812.822.252.302.30128,998,192
31 May 20222.993.022.942.952.9523,498,347
30 May 20223.013.082.942.982.9830,680,025
27 May 20222.922.972.882.912.9120,079,201
26 May 20222.802.862.752.812.8125,188,686
25 May 20222.912.922.762.772.7720,796,889
24 May 20222.852.952.832.902.9022,938,881
23 May 20222.882.912.802.812.8117,660,339
20 May 20222.852.882.762.852.8536,315,954
19 May 20222.672.782.632.732.7325,660,802
18 May 20222.812.872.762.802.8023,999,947
17 May 20222.662.732.642.732.7319,247,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...