PLS.AX - Pilbara Minerals Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 4.4600 | 4.5400 | 4.4400 | 4.4700 | 4.4700 | 20,492,592 |
| 01 June 2023 | 4.4200 | 4.4300 | 4.2700 | 4.3400 | 4.3400 | 26,381,224 |
| 31 May 2023 | 4.4300 | 4.5000 | 4.3850 | 4.4100 | 4.4100 | 65,380,123 |
| 30 May 2023 | 4.4900 | 4.5500 | 4.4500 | 4.4700 | 4.4700 | 21,120,343 |
| 29 May 2023 | 4.6600 | 4.7200 | 4.5300 | 4.5400 | 4.5400 | 23,016,347 |
| 26 May 2023 | 4.6000 | 4.6500 | 4.5150 | 4.5400 | 4.5400 | 18,142,218 |
| 25 May 2023 | 4.6500 | 4.7000 | 4.5750 | 4.6300 | 4.6300 | 22,349,906 |
| 24 May 2023 | 4.8000 | 4.8200 | 4.6900 | 4.6900 | 4.6900 | 15,682,854 |
| 23 May 2023 | 4.7300 | 4.8000 | 4.6700 | 4.7700 | 4.7700 | 25,030,561 |
| 22 May 2023 | 4.9000 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 21,033,208 |
| 19 May 2023 | 4.9500 | 5.0300 | 4.9100 | 4.9900 | 4.9900 | 33,356,512 |
| 18 May 2023 | 4.8000 | 4.9200 | 4.7800 | 4.9200 | 4.9200 | 37,734,172 |
| 17 May 2023 | 4.7500 | 4.8200 | 4.7000 | 4.7400 | 4.7400 | 31,432,551 |
| 16 May 2023 | 4.7800 | 4.8100 | 4.7100 | 4.7900 | 4.7900 | 37,027,867 |
| 15 May 2023 | 4.7900 | 4.7900 | 4.6350 | 4.7300 | 4.7300 | 26,334,553 |
| 12 May 2023 | 4.7400 | 4.8700 | 4.7100 | 4.7800 | 4.7800 | 24,094,979 |
| 11 May 2023 | 4.8100 | 4.9200 | 4.7400 | 4.7800 | 4.7800 | 51,744,104 |
| 10 May 2023 | 4.6400 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 21,330,830 |
| 09 May 2023 | 4.6800 | 4.7400 | 4.6250 | 4.6900 | 4.6900 | 35,828,855 |
| 08 May 2023 | 4.5800 | 4.7200 | 4.5600 | 4.6000 | 4.6000 | 44,287,709 |
| 05 May 2023 | 4.3800 | 4.4500 | 4.3100 | 4.4000 | 4.4000 | 31,344,312 |
| 04 May 2023 | 4.2200 | 4.2900 | 4.1900 | 4.2300 | 4.2300 | 20,115,987 |
| 03 May 2023 | 4.0600 | 4.2300 | 4.0500 | 4.2000 | 4.2000 | 27,577,640 |
| 02 May 2023 | 4.1600 | 4.2300 | 4.0600 | 4.1000 | 4.1000 | 26,233,880 |
| 01 May 2023 | 4.2100 | 4.3000 | 4.0750 | 4.1000 | 4.1000 | 27,086,622 |
| 28 Apr 2023 | 4.0200 | 4.2550 | 3.9600 | 4.2400 | 4.2400 | 52,387,493 |
| 27 Apr 2023 | 4.0100 | 4.0300 | 3.9350 | 3.9600 | 3.9600 | 20,066,490 |
| 26 Apr 2023 | 4.1500 | 4.1600 | 3.9400 | 3.9800 | 3.9800 | 43,650,111 |
| 24 Apr 2023 | 4.1200 | 4.2700 | 4.0800 | 4.2300 | 4.2300 | 46,283,618 |
| 21 Apr 2023 | 3.8100 | 4.0250 | 3.7500 | 4.0200 | 4.0200 | 35,870,655 |
| 20 Apr 2023 | 4.0000 | 4.0050 | 3.8800 | 3.8900 | 3.8900 | 36,367,959 |
| 19 Apr 2023 | 3.9500 | 4.1400 | 3.9400 | 4.0900 | 4.0900 | 32,653,870 |
| 18 Apr 2023 | 3.9200 | 4.0350 | 3.8700 | 3.9600 | 3.9600 | 54,297,863 |
| 17 Apr 2023 | 3.7200 | 3.8000 | 3.6650 | 3.8000 | 3.8000 | 25,282,272 |
| 14 Apr 2023 | 3.5900 | 3.7700 | 3.5200 | 3.7500 | 3.7500 | 38,937,447 |
| 13 Apr 2023 | 3.5100 | 3.6100 | 3.4950 | 3.5700 | 3.5700 | 24,507,106 |
| 12 Apr 2023 | 3.7100 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 29,878,451 |
| 11 Apr 2023 | 3.6700 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 26,465,708 |
| 06 Apr 2023 | 3.6500 | 3.6600 | 3.5400 | 3.6100 | 3.6100 | 26,931,323 |
| 05 Apr 2023 | 3.6300 | 3.7400 | 3.6000 | 3.7300 | 3.7300 | 24,617,841 |
| 04 Apr 2023 | 3.7500 | 3.8400 | 3.6500 | 3.6900 | 3.6900 | 31,914,285 |
| 03 Apr 2023 | 3.8900 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 29,234,971 |
| 31 Mar 2023 | 4.0400 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 29,315,010 |
| 30 Mar 2023 | 4.0100 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 45,424,998 |
| 29 Mar 2023 | 3.8500 | 4.0200 | 3.8100 | 3.9400 | 3.9400 | 42,991,853 |
| 28 Mar 2023 | 3.6000 | 3.9900 | 3.5900 | 3.8500 | 3.8500 | 62,876,496 |
| 27 Mar 2023 | 3.5400 | 3.5500 | 3.4250 | 3.4400 | 3.4400 | 19,967,497 |
| 24 Mar 2023 | 3.4700 | 3.5800 | 3.4400 | 3.5600 | 3.5600 | 21,427,497 |
| 23 Mar 2023 | 3.5100 | 3.5300 | 3.3550 | 3.4300 | 3.4300 | 38,176,567 |
| 22 Mar 2023 | 3.6300 | 3.7150 | 3.5600 | 3.6000 | 3.6000 | 32,403,700 |
| 21 Mar 2023 | 3.5800 | 3.6450 | 3.5100 | 3.5200 | 3.5200 | 28,114,476 |
| 20 Mar 2023 | 3.6300 | 3.7100 | 3.4600 | 3.4800 | 3.4800 | 22,721,980 |
| 17 Mar 2023 | 3.6100 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 37,436,520 |
| 16 Mar 2023 | 3.5100 | 3.6000 | 3.4000 | 3.5700 | 3.5700 | 55,803,736 |
| 15 Mar 2023 | 3.8000 | 3.8600 | 3.6250 | 3.6800 | 3.6800 | 33,662,677 |
| 14 Mar 2023 | 3.8200 | 3.8300 | 3.5850 | 3.6600 | 3.6600 | 42,137,559 |
| 13 Mar 2023 | 3.9500 | 3.9600 | 3.7550 | 3.8900 | 3.8900 | 34,330,090 |
| 10 Mar 2023 | 4.1600 | 4.1600 | 3.9700 | 3.9800 | 3.9800 | 36,544,655 |
| 09 Mar 2023 | 4.1400 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 30,124,494 |
| 08 Mar 2023 | 4.0800 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 21,348,080 |
| 07 Mar 2023 | 4.1100 | 4.1900 | 4.0600 | 4.1600 | 4.1600 | 23,824,696 |
| 06 Mar 2023 | 4.2400 | 4.2600 | 4.0600 | 4.1000 | 4.1000 | 21,862,850 |
| 03 Mar 2023 | 4.1000 | 4.2100 | 4.0500 | 4.1800 | 4.1800 | 32,820,219 |
| 02 Mar 2023 | 4.0700 | 4.1100 | 3.9600 | 4.0800 | 4.0800 | 207,998,931 |
| 01 Mar 2023 | 0.11 Dividend | |||||
| 01 Mar 2023 | 4.1800 | 4.4100 | 4.1800 | 4.2100 | 4.1000 | 47,134,167 |
| 28 Feb 2023 | 4.2300 | 4.3000 | 4.1300 | 4.1700 | 4.0610 | 48,257,225 |
| 27 Feb 2023 | 4.4000 | 4.4300 | 4.1850 | 4.2000 | 4.0903 | 54,214,769 |
| 24 Feb 2023 | 4.6600 | 4.7900 | 4.4800 | 4.5300 | 4.4116 | 46,894,183 |
| 23 Feb 2023 | 4.2900 | 4.4900 | 4.2800 | 4.4800 | 4.3629 | 26,765,298 |
| 22 Feb 2023 | 4.2500 | 4.4200 | 4.2100 | 4.2600 | 4.1487 | 27,885,560 |
| 21 Feb 2023 | 4.2200 | 4.4200 | 4.1600 | 4.3900 | 4.2753 | 21,046,085 |
| 20 Feb 2023 | 4.3500 | 4.3800 | 4.1000 | 4.2000 | 4.0903 | 34,531,438 |
| 17 Feb 2023 | 4.6900 | 4.7000 | 4.3700 | 4.4400 | 4.3240 | 46,098,601 |
| 16 Feb 2023 | 4.7600 | 4.7800 | 4.6500 | 4.6900 | 4.5675 | 19,666,047 |
| 15 Feb 2023 | 4.9000 | 4.9100 | 4.7200 | 4.7200 | 4.5967 | 14,131,988 |
| 14 Feb 2023 | 4.9100 | 5.0000 | 4.8100 | 4.8500 | 4.7233 | 17,494,686 |
| 13 Feb 2023 | 4.7800 | 4.8700 | 4.7500 | 4.8500 | 4.7233 | 11,633,011 |
| 10 Feb 2023 | 4.7800 | 4.8650 | 4.7500 | 4.7800 | 4.6551 | 11,216,885 |
| 09 Feb 2023 | 4.8300 | 4.8400 | 4.7300 | 4.7800 | 4.6551 | 20,532,119 |
| 08 Feb 2023 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | 4.8109 | 15,352,608 |
| 07 Feb 2023 | 4.7700 | 4.7900 | 4.6500 | 4.7600 | 4.6356 | 15,002,484 |
| 06 Feb 2023 | 4.8500 | 4.8700 | 4.7450 | 4.7700 | 4.6454 | 14,675,248 |
| 03 Feb 2023 | 4.8100 | 4.8900 | 4.6500 | 4.8900 | 4.7622 | 19,227,328 |
| 02 Feb 2023 | 4.8800 | 4.9300 | 4.7500 | 4.8000 | 4.6746 | 15,617,083 |
| 01 Feb 2023 | 4.9000 | 4.9400 | 4.7600 | 4.7700 | 4.6454 | 18,775,597 |
| 31 Jan 2023 | 4.9200 | 4.9600 | 4.6700 | 4.7500 | 4.6259 | 35,479,547 |
| 30 Jan 2023 | 4.8700 | 5.0600 | 4.8700 | 5.0000 | 4.8694 | 14,371,112 |
| 27 Jan 2023 | 5.1500 | 5.2600 | 4.8950 | 4.9000 | 4.7720 | 31,866,980 |
| 25 Jan 2023 | 5.0900 | 5.1500 | 5.0200 | 5.1100 | 4.9765 | 31,417,067 |
| 24 Jan 2023 | 4.9200 | 5.0800 | 4.8600 | 5.0800 | 4.9473 | 28,263,598 |
| 23 Jan 2023 | 4.6900 | 4.8550 | 4.6700 | 4.8300 | 4.7038 | 36,358,043 |
| 20 Jan 2023 | 4.2300 | 4.5500 | 4.1500 | 4.5500 | 4.4311 | 48,812,495 |
| 19 Jan 2023 | 4.0000 | 4.0700 | 3.9700 | 4.0200 | 3.9150 | 20,239,290 |
| 18 Jan 2023 | 4.1000 | 4.1200 | 3.9400 | 4.0100 | 3.9052 | 41,725,812 |
| 17 Jan 2023 | 4.0000 | 4.0800 | 3.9500 | 4.0700 | 3.9637 | 23,311,410 |
| 16 Jan 2023 | 4.0400 | 4.0700 | 3.9300 | 4.0400 | 3.9344 | 19,780,493 |
| 13 Jan 2023 | 4.1700 | 4.2300 | 3.9900 | 3.9900 | 3.8857 | 22,012,630 |
| 12 Jan 2023 | 4.0600 | 4.1700 | 3.9800 | 4.1600 | 4.0513 | 28,470,008 |
| 11 Jan 2023 | 3.9600 | 4.0600 | 3.9100 | 3.9800 | 3.8760 | 25,384,163 |
| *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.