Australia markets closed

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7800-0.1600 (-3.24%)
At close: 04:10PM AEDT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 20234.83004.84004.73004.78004.780019,732,119
08 Feb 20234.80004.94004.80004.94004.940015,352,608
07 Feb 20234.77004.79004.65004.76004.760015,002,484
06 Feb 20234.85004.87004.74504.77004.770014,675,248
03 Feb 20234.81004.89004.65004.89004.890019,227,328
02 Feb 20234.88004.93004.75004.80004.800015,617,083
01 Feb 20234.90004.94004.76004.77004.770018,775,597
31 Jan 20234.92004.96004.67004.75004.750035,479,547
30 Jan 20234.87005.06004.87005.00005.000014,371,112
27 Jan 20235.15005.26004.89504.90004.900031,866,980
25 Jan 20235.09005.15005.02005.11005.110031,417,067
24 Jan 20234.92005.08004.86005.08005.080028,263,598
23 Jan 20234.69004.85504.67004.83004.830036,358,043
20 Jan 20234.23004.55004.15004.55004.550048,812,495
19 Jan 20234.00004.07003.97004.02004.020020,239,290
18 Jan 20234.10004.12003.94004.01004.010041,725,812
17 Jan 20234.00004.08003.95004.07004.070023,311,410
16 Jan 20234.04004.07003.93004.04004.040019,780,493
13 Jan 20234.17004.23003.99003.99003.990022,012,630
12 Jan 20234.06004.17003.98004.16004.160028,470,008
11 Jan 20233.96004.06003.91003.98003.980025,384,163
10 Jan 20234.02004.13003.83003.87003.870032,621,860
09 Jan 20234.05004.06003.91503.93003.930023,956,030
06 Jan 20233.71003.97003.71003.96003.960034,680,174
05 Jan 20233.74003.74003.64003.72003.720025,744,691
04 Jan 20233.61003.72003.61003.70003.700026,479,937
03 Jan 20233.75003.77003.57003.62003.620024,798,545
30 Dec 20223.73003.81003.71003.75003.750018,914,597
29 Dec 20223.60003.69003.59003.68003.680020,260,409
28 Dec 20223.74003.74003.59003.66003.660028,975,639
23 Dec 20223.77003.82003.73003.80003.800015,398,261
22 Dec 20223.91003.92003.79003.87003.870046,832,349
21 Dec 20223.98004.02003.81003.84003.840049,626,757
20 Dec 20223.99004.01003.86003.86003.860027,693,005
19 Dec 20224.03004.11004.01004.03004.030029,254,780
16 Dec 20223.95004.12003.90504.10004.100083,088,263
15 Dec 20224.38004.41003.88004.03004.030076,885,693
14 Dec 20224.55004.58004.48004.55004.550017,962,286
13 Dec 20224.58004.63004.49004.52004.520027,117,958
12 Dec 20224.44004.59004.43004.53004.530022,785,961
09 Dec 20224.54004.54004.38504.47004.470030,751,010
08 Dec 20224.70004.77004.48004.48004.480034,846,770
07 Dec 20224.62004.73504.50004.71004.710026,450,060
06 Dec 20224.50004.63504.42004.61004.610034,023,381
05 Dec 20224.98004.98004.57504.61004.610033,807,140
02 Dec 20224.74004.86004.68004.86004.860026,808,695
01 Dec 20224.80004.81004.50004.76004.760037,672,711
30 Nov 20224.47004.66004.41004.66004.6600331,505,037
29 Nov 20224.49004.62004.42004.49004.490036,650,068
28 Nov 20224.41004.55004.24004.42004.420035,339,170
25 Nov 20224.80004.81004.41504.46004.460046,309,195
24 Nov 20224.93004.96004.76004.78004.780018,059,880
23 Nov 20225.00005.00504.90504.92004.920016,208,883
22 Nov 20224.82005.00004.79004.93004.930021,805,612
21 Nov 20224.80004.88504.72004.77004.770020,079,195
18 Nov 20224.86004.92004.68004.76004.760044,808,935
17 Nov 20225.00005.10004.90004.90004.900023,968,903
16 Nov 20224.89005.07004.79004.92004.920040,054,231
15 Nov 20225.09005.12004.60004.83004.830060,661,790
14 Nov 20225.42005.60005.27005.29005.290025,666,689
11 Nov 20225.49005.54005.28005.37005.370029,796,413
10 Nov 20225.35005.40505.27005.32005.320017,677,791
09 Nov 20225.50005.55005.44505.50005.500023,040,545
08 Nov 20225.29005.49505.28005.43005.430030,749,631
07 Nov 20225.25005.29005.16005.20005.200014,156,421
04 Nov 20225.15005.22005.09005.15005.150018,111,558
03 Nov 20224.91005.07004.89005.03005.030021,551,028
02 Nov 20225.31005.35005.08005.10005.100022,513,559
01 Nov 20225.16005.37005.15005.31005.310028,211,374
31 Oct 20224.98005.17004.93505.09005.090042,054,734
28 Oct 20225.05005.17004.78004.87004.870025,123,179
27 Oct 20225.09005.23005.00505.11005.110023,934,820
26 Oct 20225.37005.40004.96004.98004.980027,306,747
25 Oct 20225.50005.66005.30005.36005.360036,907,008
24 Oct 20225.28005.41005.20005.38005.380028,195,680
21 Oct 20224.96005.12004.93005.07005.070032,458,510
20 Oct 20225.04005.19004.90004.97004.970021,813,238
19 Oct 20224.81005.12004.78005.08005.080029,669,990
18 Oct 20224.99005.02004.72004.80004.800026,317,152
17 Oct 20224.59004.82004.54004.79004.790037,126,451
14 Oct 20225.11005.18004.61004.69004.690054,440,123
13 Oct 20225.00005.03004.83004.94004.940033,380,380
12 Oct 20225.30005.32005.03005.17005.170022,774,793
11 Oct 20225.28005.43005.20505.24005.240025,791,207
10 Oct 20225.34005.45005.21005.21005.210020,290,069
07 Oct 20225.28005.55005.26005.42005.420030,122,993
06 Oct 20225.13005.61005.13005.40005.400045,460,887
05 Oct 20225.29005.35004.87005.11005.110047,191,695
04 Oct 20224.74005.11004.72005.11005.110039,505,699
03 Oct 20224.51004.59004.36004.55004.550022,888,302
30 Sept 20224.55004.59004.46504.56004.560021,819,983
29 Sept 20224.73004.77004.62004.62004.620020,154,467
28 Sept 20224.79004.79504.53004.55004.550028,390,641
27 Sept 20224.36004.71004.33004.68004.680031,353,101
26 Sept 20224.66004.69004.38004.41004.410039,085,274
23 Sept 20224.86005.03004.75004.85004.850035,019,575
21 Sept 20224.91005.08004.87004.94004.940033,387,515
20 Sept 20224.94004.97004.66004.89004.890026,962,674
19 Sept 20224.62004.88004.62004.75004.750029,519,874
16 Sept 20224.55004.59004.51004.59004.590047,633,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...