Australia markets closed

Perth Mint Gold (PMGOLD.AX)

ASX - ASX Delayed price. Currency in USD
Add to watchlist
17.94+0.02 (+0.11%)
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 May 202436.3036.3236.0736.1736.17135,177
20 May 202436.0236.4135.9436.4136.4194,287
17 May 202435.5235.6135.4335.5935.5924,702
16 May 202435.6235.7135.5335.6635.6681,172
15 May 202435.5035.5035.3235.3435.3438,879
14 May 202435.2035.4135.2035.3835.3837,955
13 May 202435.6135.7335.5235.5335.5363,987
10 May 202435.3735.5835.3035.5535.5577,861
09 May 202435.0335.1534.9335.1335.1337,036
08 May 202435.0635.1734.9735.1435.1461,992
07 May 202435.0335.0834.8935.0635.0651,720
06 May 202434.6634.8634.5534.8234.8296,642
03 May 202434.9835.0034.8534.9534.9596,565
02 May 202435.4235.5535.2835.2935.2946,188
01 May 202435.2335.3335.1635.2335.2334,333
30 Apr 202435.4735.5735.4335.4435.4480,813
29 Apr 202435.6535.6635.3035.4035.40104,414
26 Apr 202435.6535.7035.5435.6235.62104,824
24 Apr 202435.6835.7035.3835.6235.62131,611
23 Apr 202436.0936.1035.4835.6435.64573,450
22 Apr 202437.0837.0836.5736.6236.62127,172
19 Apr 202436.9937.7936.8837.1537.15344,027
18 Apr 202436.6836.7836.6036.7336.7361,604
17 Apr 202437.1037.1436.9737.0037.0096,263
16 Apr 202436.8037.1336.8037.0337.0372,956
15 Apr 202436.4136.4536.1836.2836.28159,851
12 Apr 202436.1736.5036.1536.4836.48120,009
11 Apr 202435.7535.8935.7335.7635.7681,192
10 Apr 202435.4035.5135.3035.5135.5172,588
09 Apr 202435.3535.4335.3035.4035.40103,204
08 Apr 202435.0135.6035.0035.4135.41172,302
05 Apr 202434.7034.7034.3634.5534.55115,446
04 Apr 202434.9834.9834.8034.8034.8081,015
03 Apr 202434.8835.0134.8534.9434.9464,522
02 Apr 202434.6034.7034.5034.6834.68104,562
28 Mar 202433.4633.5233.4133.5033.5048,115
27 Mar 202433.2233.3333.2133.2733.2740,168
26 Mar 202433.1233.1533.0333.0933.0926,364
25 Mar 202433.2033.2233.1133.1633.1626,533
22 Mar 202433.1433.2433.0733.2233.2265,794
21 Mar 202433.1533.3633.1033.1433.14100,335
20 Mar 202432.9632.9732.8932.9732.9718,143
19 Mar 202432.8132.9932.8132.9632.9633,195
18 Mar 202432.7632.7932.5832.6032.6037,056
15 Mar 202432.7232.8932.7232.8632.8632,086
14 Mar 202432.9232.9232.6832.7332.7341,737
13 Mar 202432.6832.6832.5132.5532.5536,349
12 Mar 202432.8932.9232.7832.8532.8538,100
11 Mar 202432.7532.9332.7532.8932.89148,188
08 Mar 202432.5832.5832.4332.4532.4564,863
07 Mar 202432.6032.7032.5632.6832.68109,019
06 Mar 202432.5832.7132.4932.5532.5572,244
05 Mar 202431.8232.4431.8232.4432.44169,468
04 Mar 202431.7731.9631.6831.8231.8274,691
01 Mar 202431.3031.3731.3031.3131.3134,614
29 Feb 202431.1031.2431.1031.1431.1451,523
28 Feb 202430.9031.0730.8931.0731.0792,674
27 Feb 202430.9931.0530.9231.0031.0038,124
26 Feb 202430.8031.1030.8030.8930.8943,880
23 Feb 202430.8530.9630.7230.7230.7227,534
22 Feb 202430.8430.8830.8030.8530.8552,348
21 Feb 202430.8430.8430.7730.8330.8342,085
20 Feb 202430.8130.8530.7230.8330.8328,846
19 Feb 202430.7030.9030.7030.7930.7961,515
16 Feb 202430.6630.7030.6030.6730.6776,790
15 Feb 202430.6030.6730.5630.6430.6436,132
14 Feb 202430.7730.8030.7430.7430.7431,899
13 Feb 202430.8430.9130.8230.9130.9118,718
12 Feb 202431.2331.2330.8930.9530.9538,583
09 Feb 202431.2631.2631.2031.2331.2342,178
08 Feb 202431.1031.1531.0431.0731.0734,542
07 Feb 202431.0831.1031.0231.0831.0820,671
06 Feb 202431.1331.1930.9931.0031.0054,449
05 Feb 202431.1831.3331.0631.1231.1249,981
02 Feb 202431.2031.2031.0231.0631.0649,369
01 Feb 202430.9231.1330.9231.1231.1265,997
31 Jan 202430.7230.9130.7230.8730.8735,027
30 Jan 202430.5830.8630.5830.6430.6439,326
29 Jan 202430.5530.7230.5530.6630.6633,421
25 Jan 202430.5730.6030.5430.5830.5832,046
24 Jan 202430.7130.7530.7030.7030.7040,228
23 Jan 202430.6530.7030.5730.6430.6433,452
22 Jan 202430.6530.7930.6030.6130.6143,224
19 Jan 202430.5530.7030.5530.6530.65346,356
18 Jan 202430.5630.6230.5130.5530.5541,605
17 Jan 202430.7030.7530.6530.7430.7433,668
16 Jan 202430.7430.9030.7430.8830.8844,676
15 Jan 202430.5030.6030.4930.5530.5535,490
12 Jan 202430.2030.3030.1130.2630.2626,452
11 Jan 202430.2030.2030.1030.1230.1223,057
10 Jan 202430.2530.3230.1830.2230.2226,363
09 Jan 202430.2030.2030.1030.1730.1741,723
08 Jan 202430.5630.5630.2830.3230.3232,307
05 Jan 202430.3430.4430.3430.4430.446,195
04 Jan 202430.3430.3430.2230.2230.2224,130
03 Jan 202430.3030.4930.3030.4530.4521,502
02 Jan 202430.2030.3330.1630.2530.2518,292
29 Dec 202330.2530.2530.1530.2030.2013,741
28 Dec 202330.2030.3930.2030.3930.3935,213
27 Dec 202330.1230.2130.1030.1030.1016,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...