Don't miss a thing: stay Fully Briefed with Yahoo Finance.

Get the latest Australian news, investment tips and analysis – straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2021	1.1650	1.1725	1.0850	1.0950	1.0950	20,691,538
13 May 2021	1.1750	1.1800	1.1350	1.1550	1.1550	16,817,194
12 May 2021	1.2500	1.2600	1.1800	1.1950	1.1950	18,394,264
11 May 2021	1.2800	1.2800	1.2250	1.2650	1.2650	20,756,955
10 May 2021	1.1800	1.3150	1.1800	1.3050	1.3050	36,796,249
07 May 2021	1.1500	1.1800	1.1300	1.1800	1.1800	18,279,087
06 May 2021	1.1850	1.2000	1.1300	1.1800	1.1800	27,570,716
05 May 2021	1.1450	1.1900	1.1300	1.1750	1.1750	17,319,954
04 May 2021	1.1400	1.1650	1.1300	1.1650	1.1650	13,375,880
03 May 2021	1.1500	1.1500	1.1100	1.1250	1.1250	12,623,076
30 Apr 2021	1.1800	1.1800	1.1350	1.1400	1.1400	16,788,187
29 Apr 2021	1.1550	1.1900	1.1450	1.1900	1.1900	16,433,430
28 Apr 2021	1.1800	1.1850	1.1400	1.1450	1.1450	16,513,147
27 Apr 2021	1.1550	1.1800	1.1500	1.1750	1.1750	15,255,795
26 Apr 2021	1.1600	1.1750	1.1300	1.1450	1.1450	17,549,337
23 Apr 2021	1.1050	1.1600	1.1050	1.1450	1.1450	20,949,645
22 Apr 2021	1.2600	1.2800	1.0900	1.1150	1.1150	44,518,825
21 Apr 2021	1.2400	1.2800	1.2200	1.2500	1.2500	22,889,980
20 Apr 2021	1.3200	1.3575	1.2800	1.3000	1.3000	23,917,073
19 Apr 2021	1.3150	1.3600	1.3050	1.3250	1.3250	25,762,040
16 Apr 2021	1.2900	1.3150	1.2600	1.3000	1.3000	19,346,598
15 Apr 2021	1.2500	1.3150	1.2450	1.2650	1.2650	28,583,465
14 Apr 2021	1.1950	1.2400	1.1750	1.2400	1.2400	19,580,703
13 Apr 2021	1.1750	1.1950	1.1350	1.1750	1.1750	14,444,052
12 Apr 2021	1.1700	1.2300	1.1400	1.1550	1.1550	18,141,202
09 Apr 2021	1.1900	1.2050	1.1550	1.1600	1.1600	16,385,228
08 Apr 2021	1.1500	1.1700	1.1350	1.1700	1.1700	11,286,281
07 Apr 2021	1.1050	1.1800	1.1000	1.1700	1.1700	27,782,223
06 Apr 2021	1.1000	1.1200	1.0900	1.1000	1.1000	16,026,651
01 Apr 2021	1.0550	1.0950	1.0525	1.0850	1.0850	17,666,391
31 Mar 2021	1.0200	1.0700	1.0200	1.0450	1.0450	13,667,287
30 Mar 2021	1.0350	1.0450	1.0200	1.0200	1.0200	9,439,706
29 Mar 2021	1.0550	1.0650	1.0225	1.0400	1.0400	15,410,547
26 Mar 2021	0.9600	1.0400	0.9550	1.0350	1.0350	16,271,732
25 Mar 2021	0.9700	0.9775	0.9400	0.9450	0.9450	11,553,155
24 Mar 2021	0.9800	1.0050	0.9600	0.9750	0.9750	13,063,216
23 Mar 2021	1.0150	1.0250	0.9800	0.9800	0.9800	13,677,458
22 Mar 2021	1.0650	1.0750	1.0025	1.0200	1.0200	15,131,454
19 Mar 2021	1.0650	1.1100	1.0500	1.0650	1.0650	108,665,403
18 Mar 2021	1.0900	1.1125	1.0800	1.0900	1.0900	18,138,090
17 Mar 2021	1.0800	1.1000	1.0650	1.0750	1.0750	10,609,022
16 Mar 2021	1.0800	1.1150	1.0650	1.1000	1.1000	22,982,067
15 Mar 2021	1.0450	1.0800	1.0350	1.0800	1.0800	24,242,567
12 Mar 2021	1.0200	1.0575	1.0150	1.0400	1.0400	15,318,342
11 Mar 2021	0.9550	1.0150	0.9550	0.9950	0.9950	11,938,053
10 Mar 2021	0.9900	0.9950	0.9500	0.9550	0.9550	9,508,650
09 Mar 2021	0.9300	0.9600	0.9050	0.9500	0.9500	10,814,404
08 Mar 2021	0.9950	1.0150	0.9200	0.9300	0.9300	21,855,315
05 Mar 2021	0.9650	0.9800	0.8850	0.9750	0.9750	43,174,780
04 Mar 2021	1.0550	1.0700	0.9950	1.0100	1.0100	17,721,643
03 Mar 2021	1.0250	1.1000	1.0175	1.1000	1.1000	17,054,745
02 Mar 2021	1.0300	1.0750	0.9950	1.0300	1.0300	21,787,797
01 Mar 2021	1.0250	1.0250	0.9775	1.0100	1.0100	37,458,967
26 Feb 2021	1.0500	1.0550	1.0000	1.0400	1.0400	27,195,680
25 Feb 2021	1.1100	1.1300	1.0675	1.0900	1.0900	13,922,387
24 Feb 2021	1.1100	1.1200	1.0600	1.1000	1.1000	20,057,826
23 Feb 2021	1.1200	1.1300	1.0900	1.1300	1.1300	12,960,904
22 Feb 2021	1.0850	1.1475	1.0800	1.1250	1.1250	20,818,678
19 Feb 2021	1.0400	1.0600	1.0150	1.0600	1.0600	14,944,066
18 Feb 2021	1.1000	1.1050	1.0550	1.0800	1.0800	22,356,634
17 Feb 2021	1.0850	1.1300	1.0600	1.1300	1.1300	17,699,640
16 Feb 2021	1.1000	1.1000	1.0400	1.0750	1.0750	15,971,271
15 Feb 2021	0.9750	1.0850	0.9750	1.0800	1.0800	29,786,427
12 Feb 2021	0.9450	0.9800	0.9300	0.9650	0.9650	14,867,996
11 Feb 2021	0.9550	0.9850	0.9450	0.9450	0.9450	15,634,913
10 Feb 2021	1.0100	1.0100	0.9450	0.9600	0.9600	25,068,787
09 Feb 2021	1.0200	1.0500	0.9850	1.0050	1.0050	28,572,717
08 Feb 2021	1.0000	1.0200	0.9850	1.0000	1.0000	29,720,640
05 Feb 2021	1.0300	1.0400	0.9750	0.9850	0.9850	14,750,139
04 Feb 2021	1.0100	1.0450	0.9950	1.0150	1.0150	16,304,525
03 Feb 2021	1.0050	1.0100	0.9700	1.0050	1.0050	16,549,226
02 Feb 2021	1.0800	1.1000	0.9700	0.9950	0.9950	27,723,844
01 Feb 2021	0.8850	1.0450	0.8600	1.0400	1.0400	49,090,233
29 Jan 2021	1.0750	1.1100	0.8950	0.9300	0.9300	76,017,816
28 Jan 2021	1.1050	1.1100	1.0350	1.0700	1.0700	37,484,253
27 Jan 2021	1.1950	1.2300	1.1500	1.1500	1.1500	32,945,872
25 Jan 2021	1.1950	1.2300	1.1500	1.1800	1.1800	27,093,616
22 Jan 2021	1.3850	1.4675	1.1500	1.1500	1.1500	80,320,044
21 Jan 2021	1.2550	1.3700	1.2550	1.3650	1.3650	45,225,006
20 Jan 2021	1.1600	1.2500	1.1450	1.2500	1.2500	31,515,731
19 Jan 2021	1.1700	1.2025	1.1350	1.1600	1.1600	15,936,570
18 Jan 2021	1.1400	1.2200	1.1400	1.1800	1.1800	19,367,318
15 Jan 2021	1.1700	1.2100	1.1400	1.1750	1.1750	22,504,513
14 Jan 2021	1.1500	1.1800	1.0700	1.1800	1.1800	24,484,467
13 Jan 2021	1.0550	1.1500	1.0475	1.1500	1.1500	28,408,269
12 Jan 2021	1.0900	1.0900	1.0100	1.0400	1.0400	22,299,052
11 Jan 2021	1.1050	1.1200	1.0700	1.1100	1.1100	17,926,327
08 Jan 2021	1.0900	1.1200	1.0725	1.0950	1.0950	23,557,358
07 Jan 2021	1.0200	1.0950	1.0200	1.0700	1.0700	26,860,632
06 Jan 2021	0.9500	1.0150	0.9350	1.0000	1.0000	34,616,977
05 Jan 2021	0.8750	0.9500	0.8650	0.9350	0.9350	35,986,911
04 Jan 2021	0.8700	0.8950	0.8600	0.8650	0.8650	18,155,509
31 Dec 2020	0.9100	0.9200	0.8700	0.8700	0.8700	13,785,224
30 Dec 2020	0.8950	0.9150	0.8700	0.9100	0.9100	14,673,606
29 Dec 2020	0.8950	0.9100	0.8850	0.8950	0.8950	15,573,663
24 Dec 2020	0.8750	0.9000	0.8650	0.8800	0.8800	8,663,693
23 Dec 2020	0.8600	0.9000	0.8350	0.8850	0.8850	25,545,850
22 Dec 2020	0.8800	0.9300	0.8425	0.8500	0.8500	41,797,115
21 Dec 2020	0.8150	0.8825	0.8000	0.8800	0.8800	25,008,555
18 Dec 2020	0.7550	0.8250	0.7550	0.8150	0.8150	42,833,371
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,239.40+30.40(+0.42%)

ASX 2007,014.20+31.50(+0.45%)

AUD/USD0.7785+0.0055(+0.71%)

Don't miss a thing: stay Fully Briefed with Yahoo Finance.

Pilbara Minerals Limited (PLS.AX)

ALL ORDS
7,239.40
+30.40(+0.42%)

ASX 200
7,014.20
+31.50(+0.45%)

AUD/USD
0.7785
+0.0055(+0.71%)