Australia markets closed

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0950-0.0600 (-5.19%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 May 20211.16501.17251.08501.09501.095020,691,538
13 May 20211.17501.18001.13501.15501.155016,817,194
12 May 20211.25001.26001.18001.19501.195018,394,264
11 May 20211.28001.28001.22501.26501.265020,756,955
10 May 20211.18001.31501.18001.30501.305036,796,249
07 May 20211.15001.18001.13001.18001.180018,279,087
06 May 20211.18501.20001.13001.18001.180027,570,716
05 May 20211.14501.19001.13001.17501.175017,319,954
04 May 20211.14001.16501.13001.16501.165013,375,880
03 May 20211.15001.15001.11001.12501.125012,623,076
30 Apr 20211.18001.18001.13501.14001.140016,788,187
29 Apr 20211.15501.19001.14501.19001.190016,433,430
28 Apr 20211.18001.18501.14001.14501.145016,513,147
27 Apr 20211.15501.18001.15001.17501.175015,255,795
26 Apr 20211.16001.17501.13001.14501.145017,549,337
23 Apr 20211.10501.16001.10501.14501.145020,949,645
22 Apr 20211.26001.28001.09001.11501.115044,518,825
21 Apr 20211.24001.28001.22001.25001.250022,889,980
20 Apr 20211.32001.35751.28001.30001.300023,917,073
19 Apr 20211.31501.36001.30501.32501.325025,762,040
16 Apr 20211.29001.31501.26001.30001.300019,346,598
15 Apr 20211.25001.31501.24501.26501.265028,583,465
14 Apr 20211.19501.24001.17501.24001.240019,580,703
13 Apr 20211.17501.19501.13501.17501.175014,444,052
12 Apr 20211.17001.23001.14001.15501.155018,141,202
09 Apr 20211.19001.20501.15501.16001.160016,385,228
08 Apr 20211.15001.17001.13501.17001.170011,286,281
07 Apr 20211.10501.18001.10001.17001.170027,782,223
06 Apr 20211.10001.12001.09001.10001.100016,026,651
01 Apr 20211.05501.09501.05251.08501.085017,666,391
31 Mar 20211.02001.07001.02001.04501.045013,667,287
30 Mar 20211.03501.04501.02001.02001.02009,439,706
29 Mar 20211.05501.06501.02251.04001.040015,410,547
26 Mar 20210.96001.04000.95501.03501.035016,271,732
25 Mar 20210.97000.97750.94000.94500.945011,553,155
24 Mar 20210.98001.00500.96000.97500.975013,063,216
23 Mar 20211.01501.02500.98000.98000.980013,677,458
22 Mar 20211.06501.07501.00251.02001.020015,131,454
19 Mar 20211.06501.11001.05001.06501.0650108,665,403
18 Mar 20211.09001.11251.08001.09001.090018,138,090
17 Mar 20211.08001.10001.06501.07501.075010,609,022
16 Mar 20211.08001.11501.06501.10001.100022,982,067
15 Mar 20211.04501.08001.03501.08001.080024,242,567
12 Mar 20211.02001.05751.01501.04001.040015,318,342
11 Mar 20210.95501.01500.95500.99500.995011,938,053
10 Mar 20210.99000.99500.95000.95500.95509,508,650
09 Mar 20210.93000.96000.90500.95000.950010,814,404
08 Mar 20210.99501.01500.92000.93000.930021,855,315
05 Mar 20210.96500.98000.88500.97500.975043,174,780
04 Mar 20211.05501.07000.99501.01001.010017,721,643
03 Mar 20211.02501.10001.01751.10001.100017,054,745
02 Mar 20211.03001.07500.99501.03001.030021,787,797
01 Mar 20211.02501.02500.97751.01001.010037,458,967
26 Feb 20211.05001.05501.00001.04001.040027,195,680
25 Feb 20211.11001.13001.06751.09001.090013,922,387
24 Feb 20211.11001.12001.06001.10001.100020,057,826
23 Feb 20211.12001.13001.09001.13001.130012,960,904
22 Feb 20211.08501.14751.08001.12501.125020,818,678
19 Feb 20211.04001.06001.01501.06001.060014,944,066
18 Feb 20211.10001.10501.05501.08001.080022,356,634
17 Feb 20211.08501.13001.06001.13001.130017,699,640
16 Feb 20211.10001.10001.04001.07501.075015,971,271
15 Feb 20210.97501.08500.97501.08001.080029,786,427
12 Feb 20210.94500.98000.93000.96500.965014,867,996
11 Feb 20210.95500.98500.94500.94500.945015,634,913
10 Feb 20211.01001.01000.94500.96000.960025,068,787
09 Feb 20211.02001.05000.98501.00501.005028,572,717
08 Feb 20211.00001.02000.98501.00001.000029,720,640
05 Feb 20211.03001.04000.97500.98500.985014,750,139
04 Feb 20211.01001.04500.99501.01501.015016,304,525
03 Feb 20211.00501.01000.97001.00501.005016,549,226
02 Feb 20211.08001.10000.97000.99500.995027,723,844
01 Feb 20210.88501.04500.86001.04001.040049,090,233
29 Jan 20211.07501.11000.89500.93000.930076,017,816
28 Jan 20211.10501.11001.03501.07001.070037,484,253
27 Jan 20211.19501.23001.15001.15001.150032,945,872
25 Jan 20211.19501.23001.15001.18001.180027,093,616
22 Jan 20211.38501.46751.15001.15001.150080,320,044
21 Jan 20211.25501.37001.25501.36501.365045,225,006
20 Jan 20211.16001.25001.14501.25001.250031,515,731
19 Jan 20211.17001.20251.13501.16001.160015,936,570
18 Jan 20211.14001.22001.14001.18001.180019,367,318
15 Jan 20211.17001.21001.14001.17501.175022,504,513
14 Jan 20211.15001.18001.07001.18001.180024,484,467
13 Jan 20211.05501.15001.04751.15001.150028,408,269
12 Jan 20211.09001.09001.01001.04001.040022,299,052
11 Jan 20211.10501.12001.07001.11001.110017,926,327
08 Jan 20211.09001.12001.07251.09501.095023,557,358
07 Jan 20211.02001.09501.02001.07001.070026,860,632
06 Jan 20210.95001.01500.93501.00001.000034,616,977
05 Jan 20210.87500.95000.86500.93500.935035,986,911
04 Jan 20210.87000.89500.86000.86500.865018,155,509
31 Dec 20200.91000.92000.87000.87000.870013,785,224
30 Dec 20200.89500.91500.87000.91000.910014,673,606
29 Dec 20200.89500.91000.88500.89500.895015,573,663
24 Dec 20200.87500.90000.86500.88000.88008,663,693
23 Dec 20200.86000.90000.83500.88500.885025,545,850
22 Dec 20200.88000.93000.84250.85000.850041,797,115
21 Dec 20200.81500.88250.80000.88000.880025,008,555
18 Dec 20200.75500.82500.75500.81500.815042,833,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...