Australia Markets open in 9 hrs 1 min

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8500+0.1200 (+4.40%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 20222.85002.88502.76002.85002.850036,315,954
19 May 20222.67002.78002.63002.73002.730025,660,802
18 May 20222.81002.87002.76002.80002.800023,999,947
17 May 20222.66002.73002.64002.73002.730019,247,019
16 May 20222.54002.61002.53002.60002.600020,555,978
13 May 20222.51002.54002.40002.47002.470023,006,521
12 May 20222.56002.64002.45002.45002.450025,069,039
11 May 20222.51002.62002.45502.62002.620017,987,801
10 May 20222.41002.56002.37002.53002.530042,436,173
09 May 20222.69002.69002.54002.56002.560025,621,814
06 May 20222.67002.73002.58002.73002.730051,202,237
05 May 20222.77002.83502.74002.83002.830045,782,553
04 May 20222.68002.71002.59002.63002.630015,988,210
03 May 20222.65002.70002.58002.65002.650020,704,004
02 May 20222.77002.77002.66002.66002.660020,358,187
29 Apr 20222.76002.91002.75502.85002.850025,311,353
28 Apr 20222.74002.77002.64002.69002.690027,338,020
27 Apr 20222.57002.64002.54002.60002.600034,059,323
26 Apr 20222.65002.70002.56002.66002.660036,160,468
22 Apr 20222.78002.83002.74002.77002.770021,636,849
21 Apr 20222.87002.89002.82002.86002.860012,695,972
20 Apr 20222.93002.94002.82002.84002.840019,697,603
19 Apr 20222.98003.02002.91002.91002.910019,895,569
14 Apr 20223.06003.08002.93502.96002.960026,142,372
13 Apr 20222.92002.98002.87002.96002.960021,300,514
12 Apr 20223.05003.05002.89002.90002.900027,766,705
11 Apr 20223.24003.28003.06003.08003.080018,220,850
08 Apr 20223.29003.31003.17003.20003.200014,884,941
07 Apr 20223.33003.34003.21003.23003.230016,942,578
06 Apr 20223.44003.46003.32003.35003.350028,827,490
05 Apr 20223.71003.76003.47003.55003.550036,686,040
04 Apr 20223.53003.67003.52003.62003.620021,966,612
01 Apr 20223.26003.47003.25003.43003.430026,563,778
31 Mar 20223.23003.25003.18003.20003.200017,027,323
30 Mar 20223.31003.31003.17003.21003.210018,192,432
29 Mar 20223.23003.27003.20003.25003.250010,933,295
28 Mar 20223.24003.32003.19503.20003.200019,369,125
25 Mar 20223.17003.24003.16003.21003.210018,701,603
24 Mar 20223.09003.18003.05003.11003.110018,150,929
23 Mar 20223.06003.14003.00003.11003.110021,806,172
22 Mar 20222.93003.02502.91003.00003.000016,569,360
21 Mar 20222.85002.92002.83002.87002.870016,013,169
18 Mar 20222.77002.83502.71002.80002.800058,486,328
17 Mar 20222.72002.74002.68002.70002.700019,557,104
16 Mar 20222.63002.70002.57002.60002.600020,948,534
15 Mar 20222.70002.72002.56502.57002.570026,358,433
14 Mar 20222.88002.90002.76002.78002.780014,454,400
11 Mar 20222.89002.96002.86002.87002.870021,161,268
10 Mar 20222.90002.90002.80002.84002.840018,548,193
09 Mar 20222.77002.86502.74002.84002.840019,953,805
08 Mar 20222.74002.80002.68002.68002.680019,543,102
07 Mar 20222.86002.90002.74002.82002.820018,014,957
04 Mar 20222.95002.96002.76002.82002.820024,102,980
03 Mar 20222.88002.97002.87002.96002.960024,536,554
02 Mar 20222.79002.86002.77002.81002.810022,563,964
01 Mar 20222.77002.88002.75002.80002.800022,153,411
28 Feb 20222.80002.82002.67002.71002.710029,179,707
25 Feb 20222.71002.78002.68002.74002.740032,798,697
24 Feb 20222.79002.84002.59502.62002.620043,985,602
23 Feb 20222.61002.91002.58002.85002.850041,902,793
22 Feb 20222.85002.91002.77002.79002.790026,940,274
21 Feb 20222.92002.99002.90002.93002.930013,738,402
18 Feb 20222.80003.01502.77002.97002.970025,164,582
17 Feb 20223.10003.11002.92002.92002.920021,133,623
16 Feb 20223.14003.15002.99003.09003.090022,288,325
15 Feb 20223.02003.08002.93002.98002.980027,858,489
14 Feb 20223.17003.17003.02003.04003.040035,678,426
11 Feb 20223.27003.35003.22003.22003.220017,895,255
10 Feb 20223.39003.53003.33503.36003.360023,327,070
09 Feb 20223.28003.38003.26003.32003.320014,531,027
08 Feb 20223.35003.40503.25003.26003.260016,523,641
07 Feb 20223.25003.35003.23003.35003.350014,020,682
04 Feb 20223.24003.31003.20503.31003.310017,185,077
03 Feb 20223.40003.43003.27003.29003.290017,231,394
02 Feb 20223.36003.43503.32003.41003.410018,124,661
01 Feb 20223.28003.40003.20003.26003.260021,692,681
31 Jan 20223.30003.35003.16003.20003.200037,404,130
28 Jan 20223.22003.25003.04003.22003.220038,269,976
27 Jan 20223.33003.40003.04003.16003.160041,483,436
25 Jan 20223.34003.49003.18503.25003.250039,624,861
24 Jan 20223.40003.52003.32503.47003.470030,153,008
21 Jan 20223.70003.72003.52003.56003.560028,248,754
20 Jan 20223.67003.80003.67003.79003.790015,922,963
19 Jan 20223.81003.82003.67003.71003.710025,547,672
18 Jan 20223.79003.89003.76003.86003.860018,084,949
17 Jan 20223.80003.89003.69003.76003.760023,025,575
14 Jan 20223.70003.73003.64003.72003.720023,481,535
13 Jan 20223.64003.81003.60003.73003.730024,757,678
12 Jan 20223.60003.65003.52003.58003.580024,116,691
11 Jan 20223.51003.60003.50003.52003.520020,936,430
10 Jan 20223.49003.60003.43503.57003.570017,227,008
07 Jan 20223.45003.50003.38003.50003.500015,849,425
06 Jan 20223.46003.54503.37003.40003.400030,079,312
05 Jan 20223.56003.61003.46003.58003.580024,000,619
04 Jan 20223.29003.52003.28003.52003.520039,581,781
31 Dec 20213.27003.30003.18003.20003.200013,629,388
30 Dec 20213.20003.27003.13003.23003.230019,673,935
29 Dec 20213.04003.17003.03003.17003.170025,369,866
24 Dec 20212.85002.98002.85002.96002.960018,262,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...