PLS.AX - Pilbara Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20234.46004.54004.44004.47004.470020,492,592
01 June 20234.42004.43004.27004.34004.340026,381,224
31 May 20234.43004.50004.38504.41004.410065,380,123
30 May 20234.49004.55004.45004.47004.470021,120,343
29 May 20234.66004.72004.53004.54004.540023,016,347
26 May 20234.60004.65004.51504.54004.540018,142,218
25 May 20234.65004.70004.57504.63004.630022,349,906
24 May 20234.80004.82004.69004.69004.690015,682,854
23 May 20234.73004.80004.67004.77004.770025,030,561
22 May 20234.90004.93004.81004.81004.810021,033,208
19 May 20234.95005.03004.91004.99004.990033,356,512
18 May 20234.80004.92004.78004.92004.920037,734,172
17 May 20234.75004.82004.70004.74004.740031,432,551
16 May 20234.78004.81004.71004.79004.790037,027,867
15 May 20234.79004.79004.63504.73004.730026,334,553
12 May 20234.74004.87004.71004.78004.780024,094,979
11 May 20234.81004.92004.74004.78004.780051,744,104
10 May 20234.64004.69004.55004.55004.550021,330,830
09 May 20234.68004.74004.62504.69004.690035,828,855
08 May 20234.58004.72004.56004.60004.600044,287,709
05 May 20234.38004.45004.31004.40004.400031,344,312
04 May 20234.22004.29004.19004.23004.230020,115,987
03 May 20234.06004.23004.05004.20004.200027,577,640
02 May 20234.16004.23004.06004.10004.100026,233,880
01 May 20234.21004.30004.07504.10004.100027,086,622
28 Apr 20234.02004.25503.96004.24004.240052,387,493
27 Apr 20234.01004.03003.93503.96003.960020,066,490
26 Apr 20234.15004.16003.94003.98003.980043,650,111
24 Apr 20234.12004.27004.08004.23004.230046,283,618
21 Apr 20233.81004.02503.75004.02004.020035,870,655
20 Apr 20234.00004.00503.88003.89003.890036,367,959
19 Apr 20233.95004.14003.94004.09004.090032,653,870
18 Apr 20233.92004.03503.87003.96003.960054,297,863
17 Apr 20233.72003.80003.66503.80003.800025,282,272
14 Apr 20233.59003.77003.52003.75003.750038,937,447
13 Apr 20233.51003.61003.49503.57003.570024,507,106
12 Apr 20233.71003.71003.54003.54003.540029,878,451
11 Apr 20233.67003.72003.65003.69003.690026,465,708
06 Apr 20233.65003.66003.54003.61003.610026,931,323
05 Apr 20233.63003.74003.60003.73003.730024,617,841
04 Apr 20233.75003.84003.65003.69003.690031,914,285
03 Apr 20233.89003.95003.76003.80003.800029,234,971
31 Mar 20234.04004.05003.94003.94003.940029,315,010
30 Mar 20234.01004.05003.95003.99003.990045,424,998
29 Mar 20233.85004.02003.81003.94003.940042,991,853
28 Mar 20233.60003.99003.59003.85003.850062,876,496
27 Mar 20233.54003.55003.42503.44003.440019,967,497
24 Mar 20233.47003.58003.44003.56003.560021,427,497
23 Mar 20233.51003.53003.35503.43003.430038,176,567
22 Mar 20233.63003.71503.56003.60003.600032,403,700
21 Mar 20233.58003.64503.51003.52003.520028,114,476
20 Mar 20233.63003.71003.46003.48003.480022,721,980
17 Mar 20233.61003.70003.61003.67003.670037,436,520
16 Mar 20233.51003.60003.40003.57003.570055,803,736
15 Mar 20233.80003.86003.62503.68003.680033,662,677
14 Mar 20233.82003.83003.58503.66003.660042,137,559
13 Mar 20233.95003.96003.75503.89003.890034,330,090
10 Mar 20234.16004.16003.97003.98003.980036,544,655
09 Mar 20234.14004.28004.10004.28004.280030,124,494
08 Mar 20234.08004.14004.07004.10004.100021,348,080
07 Mar 20234.11004.19004.06004.16004.160023,824,696
06 Mar 20234.24004.26004.06004.10004.100021,862,850
03 Mar 20234.10004.21004.05004.18004.180032,820,219
02 Mar 20234.07004.11003.96004.08004.0800207,998,931
01 Mar 20230.11 Dividend
01 Mar 20234.18004.41004.18004.21004.100047,134,167
28 Feb 20234.23004.30004.13004.17004.061048,257,225
27 Feb 20234.40004.43004.18504.20004.090354,214,769
24 Feb 20234.66004.79004.48004.53004.411646,894,183
23 Feb 20234.29004.49004.28004.48004.362926,765,298
22 Feb 20234.25004.42004.21004.26004.148727,885,560
21 Feb 20234.22004.42004.16004.39004.275321,046,085
20 Feb 20234.35004.38004.10004.20004.090334,531,438
17 Feb 20234.69004.70004.37004.44004.324046,098,601
16 Feb 20234.76004.78004.65004.69004.567519,666,047
15 Feb 20234.90004.91004.72004.72004.596714,131,988
14 Feb 20234.91005.00004.81004.85004.723317,494,686
13 Feb 20234.78004.87004.75004.85004.723311,633,011
10 Feb 20234.78004.86504.75004.78004.655111,216,885
09 Feb 20234.83004.84004.73004.78004.655120,532,119
08 Feb 20234.80004.94004.80004.94004.810915,352,608
07 Feb 20234.77004.79004.65004.76004.635615,002,484
06 Feb 20234.85004.87004.74504.77004.645414,675,248
03 Feb 20234.81004.89004.65004.89004.762219,227,328
02 Feb 20234.88004.93004.75004.80004.674615,617,083
01 Feb 20234.90004.94004.76004.77004.645418,775,597
31 Jan 20234.92004.96004.67004.75004.625935,479,547
30 Jan 20234.87005.06004.87005.00004.869414,371,112
27 Jan 20235.15005.26004.89504.90004.772031,866,980
25 Jan 20235.09005.15005.02005.11004.976531,417,067
24 Jan 20234.92005.08004.86005.08004.947328,263,598
23 Jan 20234.69004.85504.67004.83004.703836,358,043
20 Jan 20234.23004.55004.15004.55004.431148,812,495
19 Jan 20234.00004.07003.97004.02003.915020,239,290
18 Jan 20234.10004.12003.94004.01003.905241,725,812
17 Jan 20234.00004.08003.95004.07003.963723,311,410
16 Jan 20234.04004.07003.93004.04003.934419,780,493
13 Jan 20234.17004.23003.99003.99003.885722,012,630
12 Jan 20234.06004.17003.98004.16004.051328,470,008
11 Jan 20233.96004.06003.91003.98003.876025,384,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...