Pilbara Minerals Limited (PLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.8700 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 14,309,835 |
| 23 Apr 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 14,407,169 |
| 22 Apr 2024 | 3.7900 | 3.9000 | 3.7800 | 3.8600 | 3.8600 | 14,154,712 |
| 19 Apr 2024 | 3.8800 | 3.9700 | 3.8100 | 3.8300 | 3.8300 | 28,076,984 |
| 18 Apr 2024 | 3.8800 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 16,050,375 |
| 17 Apr 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 9,347,961 |
| 16 Apr 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 16,234,815 |
| 15 Apr 2024 | 3.9600 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 17,007,560 |
| 12 Apr 2024 | 4.0500 | 4.0800 | 4.0050 | 4.0500 | 4.0500 | 19,904,474 |
| 11 Apr 2024 | 3.8600 | 4.0500 | 3.8500 | 4.0200 | 4.0200 | 20,993,368 |
| 10 Apr 2024 | 3.8800 | 3.9800 | 3.8700 | 3.9200 | 3.9200 | 17,208,393 |
| 09 Apr 2024 | 3.8900 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 16,449,664 |
| 08 Apr 2024 | 3.7900 | 3.8300 | 3.7450 | 3.8100 | 3.8100 | 11,432,856 |
| 05 Apr 2024 | 3.7500 | 3.8150 | 3.7450 | 3.7700 | 3.7700 | 9,167,947 |
| 04 Apr 2024 | 3.8300 | 3.8700 | 3.8050 | 3.8200 | 3.8200 | 16,328,018 |
| 03 Apr 2024 | 3.8000 | 3.8100 | 3.7450 | 3.7700 | 3.7700 | 17,929,644 |
| 02 Apr 2024 | 3.8700 | 3.8800 | 3.8150 | 3.8500 | 3.8500 | 10,843,998 |
| 28 Mar 2024 | 3.9000 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 24,266,361 |
| 27 Mar 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 16,749,640 |
| 26 Mar 2024 | 3.8400 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 21,440,777 |
| 25 Mar 2024 | 3.9100 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 13,531,459 |
| 22 Mar 2024 | 3.9500 | 3.9550 | 3.8850 | 3.9100 | 3.9100 | 15,167,661 |
| 21 Mar 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9500 | 3.9500 | 24,038,216 |
| 20 Mar 2024 | 3.8800 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 15,280,621 |
| 19 Mar 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 20,431,822 |
| 18 Mar 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 21,510,722 |
| 15 Mar 2024 | 4.0600 | 4.0700 | 3.9100 | 3.9100 | 3.9100 | 48,501,115 |
| 14 Mar 2024 | 4.2000 | 4.2500 | 4.0650 | 4.1700 | 4.1700 | 21,385,774 |
| 13 Mar 2024 | 4.2000 | 4.2700 | 4.1700 | 4.1800 | 4.1800 | 17,595,239 |
| 12 Mar 2024 | 4.1400 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 27,020,894 |
| 11 Mar 2024 | 3.9800 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 15,412,670 |
| 08 Mar 2024 | 4.1100 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 17,340,475 |
| 07 Mar 2024 | 4.1300 | 4.1500 | 4.0350 | 4.0500 | 4.0500 | 19,611,804 |
| 06 Mar 2024 | 3.9200 | 4.1400 | 3.9100 | 4.0900 | 4.0900 | 33,738,585 |
| 05 Mar 2024 | 4.1800 | 4.2400 | 4.0400 | 4.1000 | 4.1000 | 54,423,140 |
| 04 Mar 2024 | 4.4900 | 4.5800 | 4.3100 | 4.4100 | 4.4100 | 43,305,556 |
| 01 Mar 2024 | 4.4000 | 4.4400 | 4.2800 | 4.3800 | 4.3800 | 43,165,136 |
| 29 Feb 2024 | 4.1900 | 4.2700 | 4.1000 | 4.2000 | 4.2000 | 37,182,550 |
| 28 Feb 2024 | 4.0600 | 4.1900 | 4.0600 | 4.1700 | 4.1700 | 47,251,978 |
| 27 Feb 2024 | 3.8100 | 3.9200 | 3.8100 | 3.8800 | 3.8800 | 16,643,971 |
| 26 Feb 2024 | 3.7300 | 3.9250 | 3.7100 | 3.8800 | 3.8800 | 36,054,819 |
| 23 Feb 2024 | 3.6600 | 3.7500 | 3.6100 | 3.6700 | 3.6700 | 18,363,618 |
| 22 Feb 2024 | 3.5700 | 3.7100 | 3.5500 | 3.6600 | 3.6600 | 18,079,376 |
| 21 Feb 2024 | 3.4500 | 3.7100 | 3.4500 | 3.6600 | 3.6600 | 29,271,785 |
| 20 Feb 2024 | 3.5800 | 3.5800 | 3.4950 | 3.5600 | 3.5600 | 18,877,547 |
| 19 Feb 2024 | 3.8300 | 3.8900 | 3.6150 | 3.6200 | 3.6200 | 36,149,129 |
| 16 Feb 2024 | 3.5700 | 3.7200 | 3.5400 | 3.7100 | 3.7100 | 40,211,104 |
| 15 Feb 2024 | 3.5300 | 3.5400 | 3.4550 | 3.4600 | 3.4600 | 16,195,198 |
| 14 Feb 2024 | 3.4600 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | 14,861,369 |
| 13 Feb 2024 | 3.6000 | 3.6500 | 3.5100 | 3.5300 | 3.5300 | 16,273,575 |
| 12 Feb 2024 | 3.6100 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 9,165,911 |
| 09 Feb 2024 | 3.6000 | 3.6700 | 3.5950 | 3.6300 | 3.6300 | 18,418,349 |
| 08 Feb 2024 | 3.5500 | 3.6300 | 3.5150 | 3.6200 | 3.6200 | 18,905,906 |
| 07 Feb 2024 | 3.4700 | 3.6200 | 3.4700 | 3.5700 | 3.5700 | 28,684,847 |
| 06 Feb 2024 | 3.3300 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 23,962,117 |
| 05 Feb 2024 | 3.5000 | 3.5250 | 3.4100 | 3.4300 | 3.4300 | 11,936,914 |
| 02 Feb 2024 | 3.4800 | 3.5800 | 3.4550 | 3.5500 | 3.5500 | 16,178,150 |
| 01 Feb 2024 | 3.5000 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | 17,654,618 |
| 31 Jan 2024 | 3.5400 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 17,506,540 |
| 30 Jan 2024 | 3.6500 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 15,896,685 |
| 29 Jan 2024 | 3.4800 | 3.7000 | 3.4500 | 3.6000 | 3.6000 | 29,277,761 |
| 25 Jan 2024 | 3.4800 | 3.5300 | 3.4050 | 3.5300 | 3.5300 | 30,394,439 |
| 24 Jan 2024 | 3.3600 | 3.5450 | 3.3400 | 3.4600 | 3.4600 | 40,866,641 |
| 23 Jan 2024 | 3.3500 | 3.4000 | 3.2600 | 3.2700 | 3.2700 | 28,638,610 |
| 22 Jan 2024 | 3.5000 | 3.5200 | 3.2500 | 3.3300 | 3.3300 | 34,800,110 |
| 19 Jan 2024 | 3.5100 | 3.5700 | 3.4650 | 3.4700 | 3.4700 | 15,857,597 |
| 18 Jan 2024 | 3.4500 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 24,553,126 |
| 17 Jan 2024 | 3.5800 | 3.5800 | 3.4700 | 3.5300 | 3.5300 | 21,793,659 |
| 16 Jan 2024 | 3.5600 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 19,118,436 |
| 15 Jan 2024 | 3.6900 | 3.7100 | 3.6200 | 3.6400 | 3.6400 | 10,885,743 |
| 12 Jan 2024 | 3.6700 | 3.8100 | 3.6700 | 3.7400 | 3.7400 | 20,987,404 |
| 11 Jan 2024 | 3.7000 | 3.8150 | 3.5800 | 3.7800 | 3.7800 | 25,419,834 |
| 10 Jan 2024 | 3.8000 | 3.8400 | 3.6500 | 3.6900 | 3.6900 | 26,352,694 |
| 09 Jan 2024 | 3.8200 | 3.9100 | 3.8200 | 3.8600 | 3.8600 | 17,302,318 |
| 08 Jan 2024 | 3.9000 | 3.9300 | 3.7900 | 3.8000 | 3.8000 | 28,210,460 |
| 05 Jan 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 10,436,235 |
| 04 Jan 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 12,605,101 |
| 03 Jan 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9300 | 3.9300 | 11,204,959 |
| 02 Jan 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9800 | 3.9800 | 10,911,480 |
| 29 Dec 2023 | 3.9600 | 3.9750 | 3.9150 | 3.9500 | 3.9500 | 12,937,235 |
| 28 Dec 2023 | 3.9700 | 3.9900 | 3.9050 | 3.9500 | 3.9500 | 13,507,976 |
| 27 Dec 2023 | 3.8600 | 3.9800 | 3.8300 | 3.9300 | 3.9300 | 22,374,805 |
| 22 Dec 2023 | 3.7700 | 3.8600 | 3.7450 | 3.8300 | 3.8300 | 23,613,705 |
| 21 Dec 2023 | 3.8000 | 3.8200 | 3.7100 | 3.7200 | 3.7200 | 31,969,002 |
| 20 Dec 2023 | 3.9300 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 24,997,559 |
| 19 Dec 2023 | 3.8800 | 3.9300 | 3.8400 | 3.8500 | 3.8500 | 22,786,358 |
| 18 Dec 2023 | 3.8800 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 20,119,074 |
| 15 Dec 2023 | 3.8500 | 4.0100 | 3.8000 | 3.9200 | 3.9200 | 83,443,284 |
| 14 Dec 2023 | 3.7100 | 3.9100 | 3.7100 | 3.7900 | 3.7900 | 53,237,490 |
| 13 Dec 2023 | 3.4500 | 3.5300 | 3.4300 | 3.4900 | 3.4900 | 24,726,169 |
| 12 Dec 2023 | 3.5700 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 31,926,149 |
| 11 Dec 2023 | 3.7600 | 3.8050 | 3.5550 | 3.6000 | 3.6000 | 41,759,491 |
| 08 Dec 2023 | 3.6400 | 3.7750 | 3.5950 | 3.7100 | 3.7100 | 57,595,832 |
| 07 Dec 2023 | 3.4500 | 3.5800 | 3.3800 | 3.5800 | 3.5800 | 43,386,608 |
| 06 Dec 2023 | 3.1000 | 3.4450 | 3.1000 | 3.4100 | 3.4100 | 59,873,542 |
| 05 Dec 2023 | 3.4500 | 3.4700 | 3.2100 | 3.2300 | 3.2300 | 71,147,300 |
| 04 Dec 2023 | 3.6400 | 3.6700 | 3.4950 | 3.5300 | 3.5300 | 37,356,787 |
| 01 Dec 2023 | 3.6300 | 3.7200 | 3.5850 | 3.6100 | 3.6100 | 30,002,791 |
| 30 Nov 2023 | 3.5500 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | 75,119,114 |
| 29 Nov 2023 | 3.6100 | 3.6300 | 3.5100 | 3.5600 | 3.5600 | 32,845,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.