Australia markets closed

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3600+0.0100 (+0.43%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20212.39002.41002.30002.36002.360014,048,655
06 Dec 20212.44002.46002.31002.35002.350020,647,719
03 Dec 20212.59002.61002.44002.45002.450017,075,256
02 Dec 20212.55002.57002.50002.54002.540019,058,151
01 Dec 20212.56002.63002.54002.60002.600015,695,855
30 Nov 20212.55002.64002.54502.60002.600035,368,048
29 Nov 20212.42502.52002.42502.50002.500056,495,855
26 Nov 20212.63002.67002.45002.48002.480027,779,983
25 Nov 20212.56002.62502.52002.61002.610017,669,987
24 Nov 20212.49002.55002.44002.53002.530017,837,633
23 Nov 20212.50002.60002.49002.52002.520044,641,423
22 Nov 20212.34002.49002.34002.48002.480026,712,760
19 Nov 20212.40002.41002.33002.36002.360026,560,951
18 Nov 20212.39002.44002.34002.43002.430015,111,074
17 Nov 20212.43002.44002.36002.40002.400012,368,629
16 Nov 20212.43002.43002.37002.40002.400016,692,193
15 Nov 20212.44002.51002.44002.45002.450018,192,161
12 Nov 20212.38002.44002.37002.44002.440019,934,066
11 Nov 20212.27002.37002.26002.34002.340015,578,784
10 Nov 20212.36002.37002.27002.30002.300013,497,401
09 Nov 20212.33002.42002.31002.39002.390019,035,339
08 Nov 20212.38002.40002.26002.29002.290014,866,753
05 Nov 20212.40002.40002.33002.36002.360012,582,549
04 Nov 20212.34002.38502.32002.35002.350012,341,740
03 Nov 20212.26002.35002.26002.33002.330023,771,663
02 Nov 20212.31002.33002.20002.21002.210013,623,581
01 Nov 20212.23002.30002.21002.27002.270015,748,530
29 Oct 20212.15002.23002.14002.20002.200026,969,967
28 Oct 20212.19002.19002.10002.12002.120017,902,993
27 Oct 20212.21002.23002.16002.21002.210015,991,916
26 Oct 20212.17002.28002.15002.26002.260029,836,494
25 Oct 20212.09002.09002.09002.09002.0900-
22 Oct 20212.12002.14002.08002.09002.090012,521,289
21 Oct 20212.12002.18002.11002.14002.140016,796,057
20 Oct 20212.11002.16002.08002.13002.130017,410,708
19 Oct 20212.12002.14002.08002.11002.110017,442,919
18 Oct 20212.11002.15002.08002.12002.120022,307,563
15 Oct 20212.09002.10002.03002.08002.080016,388,289
14 Oct 20211.99002.09001.96002.06002.060027,388,238
13 Oct 20211.99002.03001.94501.96001.960034,407,171
12 Oct 20211.97502.04001.94001.96001.960030,340,846
11 Oct 20211.96002.01501.92501.96501.965020,256,455
08 Oct 20212.04002.07001.93001.96501.965032,150,609
07 Oct 20211.90002.02001.87501.99501.995031,874,351
06 Oct 20211.96001.97501.86001.87001.870030,183,748
05 Oct 20211.84001.89001.78001.87501.875039,636,233
04 Oct 20211.98001.98001.85001.89501.895030,952,845
01 Oct 20212.02002.03001.93501.94001.940022,801,564
30 Sept 20211.99002.05001.94002.05002.050023,268,478
29 Sept 20212.00002.05001.97501.98001.980032,800,879
28 Sept 20212.09002.09002.01002.06002.060022,947,500
27 Sept 20212.16002.17002.07002.09002.090024,237,741
24 Sept 20212.17002.19002.13002.14002.140023,704,083
23 Sept 20212.20002.21002.12002.14002.140019,523,214
22 Sept 20212.11002.17002.05002.15002.150018,646,648
21 Sept 20212.03002.15002.00002.09002.090025,714,945
20 Sept 20212.24002.24002.07002.07002.070033,145,191
17 Sept 20212.31002.38002.23502.29002.290026,642,586
16 Sept 20212.46002.50002.32002.33002.330026,071,091
15 Sept 20212.40002.53002.39002.45002.450049,761,396
14 Sept 20212.21002.27002.14002.26002.260031,047,048
13 Sept 20212.06002.21002.06002.20002.200027,693,890
10 Sept 20212.09002.10002.03002.05002.050020,841,926
09 Sept 20212.13002.14502.04002.05002.050035,069,019
08 Sept 20212.14002.18002.12002.17002.170014,428,114
07 Sept 20212.16002.18002.11502.15002.150019,220,980
06 Sept 20212.13002.21002.08002.14002.1400205,456,785
03 Sept 20212.24002.35002.24002.26002.260030,940,466
02 Sept 20212.22002.23002.16002.21002.210011,148,265
01 Sept 20212.20002.24002.16002.22002.220012,716,870
31 Aug 20212.23002.25502.16002.23002.230014,372,761
30 Aug 20212.15002.23002.12002.20002.200018,728,887
27 Aug 20212.11002.15002.02002.07002.070025,790,451
26 Aug 20212.30002.31002.20002.21502.215012,031,350
25 Aug 20212.29002.31002.18002.31002.310021,315,111
24 Aug 20212.35002.35002.22002.25002.250025,777,428
23 Aug 20212.03002.25002.02502.25002.250031,022,875
20 Aug 20212.12002.13001.96502.02002.020031,661,223
19 Aug 20212.09002.18502.05002.14002.140035,380,354
18 Aug 20212.13002.18002.08002.13002.130038,761,416
17 Aug 20212.27002.29502.16002.20002.200022,631,023
16 Aug 20212.32002.40002.28002.33002.330021,350,593
13 Aug 20212.36002.39002.26002.33002.330029,190,249
12 Aug 20212.43002.44502.33502.38002.380035,963,779
11 Aug 20212.40002.46002.32002.45002.450034,085,079
10 Aug 20212.14002.36002.13002.33002.330033,765,426
09 Aug 20212.10002.14002.06502.10002.100015,023,678
06 Aug 20212.04002.12002.03002.09002.090018,725,655
05 Aug 20212.06002.11001.99502.02002.020020,886,581
04 Aug 20211.99502.09001.97002.06002.060035,766,832
03 Aug 20211.90001.98001.88501.97001.970028,570,253
02 Aug 20211.90001.95501.82001.90501.905043,977,929
30 July 20211.77001.77001.77001.77001.7700-
29 July 20211.77001.77001.77001.77001.7700-
28 July 20211.77001.77001.77001.77001.7700-
27 July 20211.77001.77001.77001.77001.7700-
26 July 20211.72501.78501.71001.77001.770014,273,355
23 July 20211.68501.74001.66001.72001.720014,793,101
22 July 20211.58501.69001.58501.69001.690030,175,886
21 July 20211.49001.54501.48751.53501.535012,131,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...