Pilbara Minerals Limited (PLS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 10:07AM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.2100 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 45,751 |
| 06 May 2024 | 4.2000 | 4.2400 | 4.1700 | 4.2050 | 4.2050 | 4,074,951 |
| 03 May 2024 | 4.1200 | 4.2000 | 4.1150 | 4.1800 | 4.1800 | 4,580,071 |
| 02 May 2024 | 4.0500 | 4.0700 | 3.9600 | 4.0500 | 4.0500 | 4,355,959 |
| 01 May 2024 | 3.9500 | 4.1300 | 3.9400 | 4.0800 | 4.0800 | 4,224,888 |
| 30 Apr 2024 | 4.0800 | 4.2000 | 4.0100 | 4.0300 | 4.0300 | 5,863,342 |
| 29 Apr 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 7,073,959 |
| 26 Apr 2024 | 3.8000 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 3,913,253 |
| 24 Apr 2024 | 3.8600 | 3.9250 | 3.8300 | 3.8600 | 3.8600 | 3,766,954 |
| 23 Apr 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 3,829,736 |
| 22 Apr 2024 | 3.8600 | 3.8950 | 3.7800 | 3.8600 | 3.8600 | 5,403,613 |
| 19 Apr 2024 | 3.8700 | 3.9700 | 3.8100 | 3.8300 | 3.8300 | 8,241,129 |
| 18 Apr 2024 | 3.8700 | 3.9100 | 3.8600 | 3.9000 | 3.9000 | 6,477,274 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.8600 | 3.8850 | 3.8300 | 3.8300 | 3.8300 | 5,391,792 |
| 15 Apr 2024 | 3.9600 | 4.0500 | 3.9000 | 3.9150 | 3.9150 | 5,290,870 |
| 12 Apr 2024 | 4.0450 | 4.0800 | 4.0100 | 4.0550 | 4.0550 | 4,986,012 |
| 11 Apr 2024 | 3.8650 | 4.0500 | 3.8500 | 4.0200 | 4.0200 | 15,952,861 |
| 10 Apr 2024 | 3.8850 | 3.9750 | 3.8700 | 3.9300 | 3.9300 | 5,206,133 |
| 09 Apr 2024 | 3.8900 | 3.9100 | 3.8500 | 3.8850 | 3.8850 | 6,433,745 |
| 08 Apr 2024 | 3.7950 | 3.8350 | 3.7400 | 3.8200 | 3.8200 | 2,900,420 |
| 05 Apr 2024 | 3.7500 | 3.8150 | 3.7500 | 3.7700 | 3.7700 | 2,956,266 |
| 04 Apr 2024 | 3.8250 | 3.8700 | 3.8100 | 3.8350 | 3.8350 | 4,727,193 |
| 03 Apr 2024 | 3.8050 | 3.8100 | 3.7450 | 3.7600 | 3.7600 | 4,223,570 |
| 02 Apr 2024 | 3.8750 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 3,418,997 |
| 28 Mar 2024 | 3.9050 | 3.9200 | 3.8300 | 3.8400 | 3.8400 | 7,472,288 |
| 27 Mar 2024 | 3.7450 | 3.7850 | 3.7000 | 3.7550 | 3.7550 | 6,942,292 |
| 26 Mar 2024 | 3.8450 | 3.8450 | 3.7150 | 3.7400 | 3.7400 | 7,303,617 |
| 25 Mar 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8750 | 3.8750 | 4,930,671 |
| 22 Mar 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 3,408,597 |
| 21 Mar 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9400 | 3.9400 | 5,636,101 |
| 20 Mar 2024 | 3.8850 | 3.9350 | 3.8350 | 3.8900 | 3.8900 | 5,854,325 |
| 19 Mar 2024 | 3.9550 | 4.0000 | 3.9200 | 3.9350 | 3.9350 | 5,933,548 |
| 18 Mar 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 7,986,024 |
| 15 Mar 2024 | 4.0900 | 4.0900 | 3.9100 | 3.9100 | 3.9100 | 10,818,398 |
| 14 Mar 2024 | 4.2000 | 4.2500 | 4.0650 | 4.1900 | 4.1900 | 12,515,741 |
| 13 Mar 2024 | 4.2100 | 4.2700 | 4.1700 | 4.1900 | 4.1900 | 6,415,052 |
| 12 Mar 2024 | 4.1600 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 9,664,628 |
| 11 Mar 2024 | 3.9800 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 5,415,590 |
| 08 Mar 2024 | 4.1100 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 6,263,944 |
| 07 Mar 2024 | 4.1400 | 4.1500 | 4.0350 | 4.0500 | 4.0500 | 6,409,062 |
| 06 Mar 2024 | 3.9500 | 4.1400 | 3.9100 | 4.0800 | 4.0800 | 9,394,942 |
| 05 Mar 2024 | 4.1600 | 4.2350 | 4.0450 | 4.1100 | 4.1100 | 16,590,465 |
| 04 Mar 2024 | 4.4800 | 4.5800 | 4.3100 | 4.3900 | 4.3900 | 11,468,285 |
| 01 Mar 2024 | 4.4400 | 4.4400 | 4.2800 | 4.3800 | 4.3800 | 11,169,259 |
| 29 Feb 2024 | 4.1850 | 4.2650 | 4.1000 | 4.2000 | 4.2000 | 12,234,137 |
| 28 Feb 2024 | 4.0850 | 4.1900 | 4.0600 | 4.1600 | 4.1600 | 13,342,924 |
| 27 Feb 2024 | 3.8200 | 3.9250 | 3.8100 | 3.8900 | 3.8900 | 7,029,503 |
| 26 Feb 2024 | 3.7150 | 3.9250 | 3.7000 | 3.9000 | 3.9000 | 9,670,270 |
| 23 Feb 2024 | 3.6600 | 3.7500 | 3.6100 | 3.6600 | 3.6600 | 6,683,582 |
| 22 Feb 2024 | 3.5800 | 3.7100 | 3.5700 | 3.6550 | 3.6550 | 5,073,142 |
| 21 Feb 2024 | 3.4600 | 3.7100 | 3.4500 | 3.6600 | 3.6600 | 6,925,091 |
| 20 Feb 2024 | 3.5750 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 4,634,594 |
| 19 Feb 2024 | 3.8200 | 3.8900 | 3.6150 | 3.6400 | 3.6400 | 8,945,662 |
| 16 Feb 2024 | 3.5700 | 3.7200 | 3.5500 | 3.7200 | 3.7200 | 8,342,714 |
| 15 Feb 2024 | 3.5300 | 3.5400 | 3.4550 | 3.4600 | 3.4600 | 4,308,392 |
| 14 Feb 2024 | 3.5000 | 3.5150 | 3.4000 | 3.4900 | 3.4900 | 4,348,558 |
| 13 Feb 2024 | 3.6000 | 3.6500 | 3.5150 | 3.5350 | 3.5350 | 4,548,428 |
| 12 Feb 2024 | 3.6150 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 3,149,133 |
| 09 Feb 2024 | 3.5900 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 4,904,611 |
| 08 Feb 2024 | 3.5700 | 3.6300 | 3.5200 | 3.6200 | 3.6200 | 5,609,290 |
| 07 Feb 2024 | 3.4700 | 3.6200 | 3.4700 | 3.5450 | 3.5450 | 6,924,011 |
| 06 Feb 2024 | 3.3900 | 3.4000 | 3.3150 | 3.3700 | 3.3700 | 7,561,462 |
| 05 Feb 2024 | 3.5100 | 3.5200 | 3.4100 | 3.4200 | 3.4200 | 3,832,228 |
| 02 Feb 2024 | 3.4800 | 3.5700 | 3.4500 | 3.5450 | 3.5450 | 4,721,306 |
| 01 Feb 2024 | 3.4800 | 3.5200 | 3.4200 | 3.4500 | 3.4500 | 5,239,818 |
| 31 Jan 2024 | 3.5450 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 4,250,632 |
| 30 Jan 2024 | 3.6600 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 5,032,282 |
| 29 Jan 2024 | 3.4700 | 3.7000 | 3.4500 | 3.6200 | 3.6200 | 9,563,514 |
| 25 Jan 2024 | 3.4750 | 3.5200 | 3.4000 | 3.5050 | 3.5050 | 11,921,335 |
| 24 Jan 2024 | 3.3600 | 3.5450 | 3.3400 | 3.4600 | 3.4600 | 13,145,493 |
| 23 Jan 2024 | 3.3800 | 3.4000 | 3.2600 | 3.2700 | 3.2700 | 7,626,319 |
| 22 Jan 2024 | 3.4950 | 3.5200 | 3.2500 | 3.3000 | 3.3000 | 11,266,990 |
| 19 Jan 2024 | 3.5200 | 3.5650 | 3.4650 | 3.4700 | 3.4700 | 3,999,554 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.5700 | 3.5750 | 3.4700 | 3.5200 | 3.5200 | 8,738,368 |
| 16 Jan 2024 | 3.5500 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 8,704,389 |
| 15 Jan 2024 | 3.6800 | 3.7050 | 3.5700 | 3.5700 | 3.5700 | 9,662,741 |
| 12 Jan 2024 | 3.6800 | 3.8100 | 3.6750 | 3.7400 | 3.7400 | 7,884,542 |
| 11 Jan 2024 | 3.7100 | 3.8100 | 3.5800 | 3.8000 | 3.8000 | 7,595,338 |
| 10 Jan 2024 | 3.8400 | 3.8400 | 3.6500 | 3.6900 | 3.6900 | 9,029,761 |
| 09 Jan 2024 | 3.8250 | 3.9100 | 3.8250 | 3.8750 | 3.8750 | 4,627,228 |
| 08 Jan 2024 | 3.9100 | 3.9300 | 3.7900 | 3.8100 | 3.8100 | 7,740,690 |
| 05 Jan 2024 | 3.8650 | 3.9550 | 3.8600 | 3.9100 | 3.9100 | 4,139,290 |
| 04 Jan 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 3,619,773 |
| 03 Jan 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9350 | 3.9350 | 4,057,639 |
| 02 Jan 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 3,679,983 |
| 29 Dec 2023 | 3.9550 | 3.9700 | 3.9200 | 3.9450 | 3.9450 | 2,931,974 |
| 28 Dec 2023 | 3.9700 | 3.9800 | 3.9050 | 3.9400 | 3.9400 | 4,146,039 |
| 27 Dec 2023 | 3.8700 | 3.9750 | 3.8300 | 3.9250 | 3.9250 | 5,649,608 |
| 22 Dec 2023 | 3.7750 | 3.8600 | 3.7450 | 3.8200 | 3.8200 | 5,519,582 |
| 21 Dec 2023 | 3.7700 | 3.8150 | 3.7100 | 3.7200 | 3.7200 | 8,257,784 |
| 20 Dec 2023 | 3.9200 | 3.9450 | 3.8550 | 3.8600 | 3.8600 | 9,745,097 |
| 19 Dec 2023 | 3.8850 | 3.9350 | 3.8400 | 3.8600 | 3.8600 | 8,036,191 |
| 18 Dec 2023 | 3.9000 | 3.9900 | 3.8500 | 3.9600 | 3.9600 | 5,336,852 |
| 15 Dec 2023 | 3.8600 | 4.0100 | 3.8100 | 3.9000 | 3.9000 | 12,685,672 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.4600 | 3.5300 | 3.4300 | 3.4900 | 3.4900 | 7,547,934 |
| 12 Dec 2023 | 3.5600 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 7,800,029 |
| 11 Dec 2023 | 3.7600 | 3.8050 | 3.5550 | 3.6000 | 3.6000 | 12,665,383 |
| *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.