Pilbara Minerals Limited (PLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 4.8300 | 4.8400 | 4.7300 | 4.7800 | 4.7800 | 19,732,119 |
| 08 Feb 2023 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 15,352,608 |
| 07 Feb 2023 | 4.7700 | 4.7900 | 4.6500 | 4.7600 | 4.7600 | 15,002,484 |
| 06 Feb 2023 | 4.8500 | 4.8700 | 4.7450 | 4.7700 | 4.7700 | 14,675,248 |
| 03 Feb 2023 | 4.8100 | 4.8900 | 4.6500 | 4.8900 | 4.8900 | 19,227,328 |
| 02 Feb 2023 | 4.8800 | 4.9300 | 4.7500 | 4.8000 | 4.8000 | 15,617,083 |
| 01 Feb 2023 | 4.9000 | 4.9400 | 4.7600 | 4.7700 | 4.7700 | 18,775,597 |
| 31 Jan 2023 | 4.9200 | 4.9600 | 4.6700 | 4.7500 | 4.7500 | 35,479,547 |
| 30 Jan 2023 | 4.8700 | 5.0600 | 4.8700 | 5.0000 | 5.0000 | 14,371,112 |
| 27 Jan 2023 | 5.1500 | 5.2600 | 4.8950 | 4.9000 | 4.9000 | 31,866,980 |
| 25 Jan 2023 | 5.0900 | 5.1500 | 5.0200 | 5.1100 | 5.1100 | 31,417,067 |
| 24 Jan 2023 | 4.9200 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 28,263,598 |
| 23 Jan 2023 | 4.6900 | 4.8550 | 4.6700 | 4.8300 | 4.8300 | 36,358,043 |
| 20 Jan 2023 | 4.2300 | 4.5500 | 4.1500 | 4.5500 | 4.5500 | 48,812,495 |
| 19 Jan 2023 | 4.0000 | 4.0700 | 3.9700 | 4.0200 | 4.0200 | 20,239,290 |
| 18 Jan 2023 | 4.1000 | 4.1200 | 3.9400 | 4.0100 | 4.0100 | 41,725,812 |
| 17 Jan 2023 | 4.0000 | 4.0800 | 3.9500 | 4.0700 | 4.0700 | 23,311,410 |
| 16 Jan 2023 | 4.0400 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 19,780,493 |
| 13 Jan 2023 | 4.1700 | 4.2300 | 3.9900 | 3.9900 | 3.9900 | 22,012,630 |
| 12 Jan 2023 | 4.0600 | 4.1700 | 3.9800 | 4.1600 | 4.1600 | 28,470,008 |
| 11 Jan 2023 | 3.9600 | 4.0600 | 3.9100 | 3.9800 | 3.9800 | 25,384,163 |
| 10 Jan 2023 | 4.0200 | 4.1300 | 3.8300 | 3.8700 | 3.8700 | 32,621,860 |
| 09 Jan 2023 | 4.0500 | 4.0600 | 3.9150 | 3.9300 | 3.9300 | 23,956,030 |
| 06 Jan 2023 | 3.7100 | 3.9700 | 3.7100 | 3.9600 | 3.9600 | 34,680,174 |
| 05 Jan 2023 | 3.7400 | 3.7400 | 3.6400 | 3.7200 | 3.7200 | 25,744,691 |
| 04 Jan 2023 | 3.6100 | 3.7200 | 3.6100 | 3.7000 | 3.7000 | 26,479,937 |
| 03 Jan 2023 | 3.7500 | 3.7700 | 3.5700 | 3.6200 | 3.6200 | 24,798,545 |
| 30 Dec 2022 | 3.7300 | 3.8100 | 3.7100 | 3.7500 | 3.7500 | 18,914,597 |
| 29 Dec 2022 | 3.6000 | 3.6900 | 3.5900 | 3.6800 | 3.6800 | 20,260,409 |
| 28 Dec 2022 | 3.7400 | 3.7400 | 3.5900 | 3.6600 | 3.6600 | 28,975,639 |
| 23 Dec 2022 | 3.7700 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 15,398,261 |
| 22 Dec 2022 | 3.9100 | 3.9200 | 3.7900 | 3.8700 | 3.8700 | 46,832,349 |
| 21 Dec 2022 | 3.9800 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 49,626,757 |
| 20 Dec 2022 | 3.9900 | 4.0100 | 3.8600 | 3.8600 | 3.8600 | 27,693,005 |
| 19 Dec 2022 | 4.0300 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 29,254,780 |
| 16 Dec 2022 | 3.9500 | 4.1200 | 3.9050 | 4.1000 | 4.1000 | 83,088,263 |
| 15 Dec 2022 | 4.3800 | 4.4100 | 3.8800 | 4.0300 | 4.0300 | 76,885,693 |
| 14 Dec 2022 | 4.5500 | 4.5800 | 4.4800 | 4.5500 | 4.5500 | 17,962,286 |
| 13 Dec 2022 | 4.5800 | 4.6300 | 4.4900 | 4.5200 | 4.5200 | 27,117,958 |
| 12 Dec 2022 | 4.4400 | 4.5900 | 4.4300 | 4.5300 | 4.5300 | 22,785,961 |
| 09 Dec 2022 | 4.5400 | 4.5400 | 4.3850 | 4.4700 | 4.4700 | 30,751,010 |
| 08 Dec 2022 | 4.7000 | 4.7700 | 4.4800 | 4.4800 | 4.4800 | 34,846,770 |
| 07 Dec 2022 | 4.6200 | 4.7350 | 4.5000 | 4.7100 | 4.7100 | 26,450,060 |
| 06 Dec 2022 | 4.5000 | 4.6350 | 4.4200 | 4.6100 | 4.6100 | 34,023,381 |
| 05 Dec 2022 | 4.9800 | 4.9800 | 4.5750 | 4.6100 | 4.6100 | 33,807,140 |
| 02 Dec 2022 | 4.7400 | 4.8600 | 4.6800 | 4.8600 | 4.8600 | 26,808,695 |
| 01 Dec 2022 | 4.8000 | 4.8100 | 4.5000 | 4.7600 | 4.7600 | 37,672,711 |
| 30 Nov 2022 | 4.4700 | 4.6600 | 4.4100 | 4.6600 | 4.6600 | 331,505,037 |
| 29 Nov 2022 | 4.4900 | 4.6200 | 4.4200 | 4.4900 | 4.4900 | 36,650,068 |
| 28 Nov 2022 | 4.4100 | 4.5500 | 4.2400 | 4.4200 | 4.4200 | 35,339,170 |
| 25 Nov 2022 | 4.8000 | 4.8100 | 4.4150 | 4.4600 | 4.4600 | 46,309,195 |
| 24 Nov 2022 | 4.9300 | 4.9600 | 4.7600 | 4.7800 | 4.7800 | 18,059,880 |
| 23 Nov 2022 | 5.0000 | 5.0050 | 4.9050 | 4.9200 | 4.9200 | 16,208,883 |
| 22 Nov 2022 | 4.8200 | 5.0000 | 4.7900 | 4.9300 | 4.9300 | 21,805,612 |
| 21 Nov 2022 | 4.8000 | 4.8850 | 4.7200 | 4.7700 | 4.7700 | 20,079,195 |
| 18 Nov 2022 | 4.8600 | 4.9200 | 4.6800 | 4.7600 | 4.7600 | 44,808,935 |
| 17 Nov 2022 | 5.0000 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 23,968,903 |
| 16 Nov 2022 | 4.8900 | 5.0700 | 4.7900 | 4.9200 | 4.9200 | 40,054,231 |
| 15 Nov 2022 | 5.0900 | 5.1200 | 4.6000 | 4.8300 | 4.8300 | 60,661,790 |
| 14 Nov 2022 | 5.4200 | 5.6000 | 5.2700 | 5.2900 | 5.2900 | 25,666,689 |
| 11 Nov 2022 | 5.4900 | 5.5400 | 5.2800 | 5.3700 | 5.3700 | 29,796,413 |
| 10 Nov 2022 | 5.3500 | 5.4050 | 5.2700 | 5.3200 | 5.3200 | 17,677,791 |
| 09 Nov 2022 | 5.5000 | 5.5500 | 5.4450 | 5.5000 | 5.5000 | 23,040,545 |
| 08 Nov 2022 | 5.2900 | 5.4950 | 5.2800 | 5.4300 | 5.4300 | 30,749,631 |
| 07 Nov 2022 | 5.2500 | 5.2900 | 5.1600 | 5.2000 | 5.2000 | 14,156,421 |
| 04 Nov 2022 | 5.1500 | 5.2200 | 5.0900 | 5.1500 | 5.1500 | 18,111,558 |
| 03 Nov 2022 | 4.9100 | 5.0700 | 4.8900 | 5.0300 | 5.0300 | 21,551,028 |
| 02 Nov 2022 | 5.3100 | 5.3500 | 5.0800 | 5.1000 | 5.1000 | 22,513,559 |
| 01 Nov 2022 | 5.1600 | 5.3700 | 5.1500 | 5.3100 | 5.3100 | 28,211,374 |
| 31 Oct 2022 | 4.9800 | 5.1700 | 4.9350 | 5.0900 | 5.0900 | 42,054,734 |
| 28 Oct 2022 | 5.0500 | 5.1700 | 4.7800 | 4.8700 | 4.8700 | 25,123,179 |
| 27 Oct 2022 | 5.0900 | 5.2300 | 5.0050 | 5.1100 | 5.1100 | 23,934,820 |
| 26 Oct 2022 | 5.3700 | 5.4000 | 4.9600 | 4.9800 | 4.9800 | 27,306,747 |
| 25 Oct 2022 | 5.5000 | 5.6600 | 5.3000 | 5.3600 | 5.3600 | 36,907,008 |
| 24 Oct 2022 | 5.2800 | 5.4100 | 5.2000 | 5.3800 | 5.3800 | 28,195,680 |
| 21 Oct 2022 | 4.9600 | 5.1200 | 4.9300 | 5.0700 | 5.0700 | 32,458,510 |
| 20 Oct 2022 | 5.0400 | 5.1900 | 4.9000 | 4.9700 | 4.9700 | 21,813,238 |
| 19 Oct 2022 | 4.8100 | 5.1200 | 4.7800 | 5.0800 | 5.0800 | 29,669,990 |
| 18 Oct 2022 | 4.9900 | 5.0200 | 4.7200 | 4.8000 | 4.8000 | 26,317,152 |
| 17 Oct 2022 | 4.5900 | 4.8200 | 4.5400 | 4.7900 | 4.7900 | 37,126,451 |
| 14 Oct 2022 | 5.1100 | 5.1800 | 4.6100 | 4.6900 | 4.6900 | 54,440,123 |
| 13 Oct 2022 | 5.0000 | 5.0300 | 4.8300 | 4.9400 | 4.9400 | 33,380,380 |
| 12 Oct 2022 | 5.3000 | 5.3200 | 5.0300 | 5.1700 | 5.1700 | 22,774,793 |
| 11 Oct 2022 | 5.2800 | 5.4300 | 5.2050 | 5.2400 | 5.2400 | 25,791,207 |
| 10 Oct 2022 | 5.3400 | 5.4500 | 5.2100 | 5.2100 | 5.2100 | 20,290,069 |
| 07 Oct 2022 | 5.2800 | 5.5500 | 5.2600 | 5.4200 | 5.4200 | 30,122,993 |
| 06 Oct 2022 | 5.1300 | 5.6100 | 5.1300 | 5.4000 | 5.4000 | 45,460,887 |
| 05 Oct 2022 | 5.2900 | 5.3500 | 4.8700 | 5.1100 | 5.1100 | 47,191,695 |
| 04 Oct 2022 | 4.7400 | 5.1100 | 4.7200 | 5.1100 | 5.1100 | 39,505,699 |
| 03 Oct 2022 | 4.5100 | 4.5900 | 4.3600 | 4.5500 | 4.5500 | 22,888,302 |
| 30 Sept 2022 | 4.5500 | 4.5900 | 4.4650 | 4.5600 | 4.5600 | 21,819,983 |
| 29 Sept 2022 | 4.7300 | 4.7700 | 4.6200 | 4.6200 | 4.6200 | 20,154,467 |
| 28 Sept 2022 | 4.7900 | 4.7950 | 4.5300 | 4.5500 | 4.5500 | 28,390,641 |
| 27 Sept 2022 | 4.3600 | 4.7100 | 4.3300 | 4.6800 | 4.6800 | 31,353,101 |
| 26 Sept 2022 | 4.6600 | 4.6900 | 4.3800 | 4.4100 | 4.4100 | 39,085,274 |
| 23 Sept 2022 | 4.8600 | 5.0300 | 4.7500 | 4.8500 | 4.8500 | 35,019,575 |
| 21 Sept 2022 | 4.9100 | 5.0800 | 4.8700 | 4.9400 | 4.9400 | 33,387,515 |
| 20 Sept 2022 | 4.9400 | 4.9700 | 4.6600 | 4.8900 | 4.8900 | 26,962,674 |
| 19 Sept 2022 | 4.6200 | 4.8800 | 4.6200 | 4.7500 | 4.7500 | 29,519,874 |
| 16 Sept 2022 | 4.5500 | 4.5900 | 4.5100 | 4.5900 | 4.5900 | 47,633,859 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
