Premier Investments Limited (PMV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 30.25 | 30.67 | 30.17 | 30.57 | 30.57 | 362,431 |
| 03 Oct 2024 | 30.65 | 31.04 | 30.35 | 30.35 | 30.35 | 353,982 |
| 02 Oct 2024 | 30.55 | 30.92 | 30.50 | 30.61 | 30.61 | 302,274 |
| 01 Oct 2024 | 30.83 | 31.01 | 30.53 | 30.66 | 30.66 | 235,514 |
| 30 Sept 2024 | 31.00 | 31.14 | 30.56 | 30.80 | 30.80 | 327,752 |
| 27 Sept 2024 | 30.88 | 31.09 | 30.38 | 30.86 | 30.86 | 316,867 |
| 26 Sept 2024 | 31.23 | 31.79 | 30.67 | 30.67 | 30.67 | 509,199 |
| 25 Sept 2024 | 32.00 | 32.12 | 29.75 | 30.61 | 30.61 | 897,597 |
| 24 Sept 2024 | 33.84 | 34.17 | 33.25 | 33.67 | 33.67 | 361,123 |
| 23 Sept 2024 | 34.02 | 34.14 | 33.64 | 33.83 | 33.83 | 138,542 |
| 20 Sept 2024 | 34.49 | 34.73 | 34.05 | 34.29 | 34.29 | 475,320 |
| 19 Sept 2024 | 34.96 | 34.98 | 33.93 | 34.32 | 34.32 | 245,003 |
| 18 Sept 2024 | 34.30 | 34.93 | 34.20 | 34.66 | 34.66 | 289,284 |
| 17 Sept 2024 | 34.43 | 34.60 | 33.88 | 34.30 | 34.30 | 311,515 |
| 16 Sept 2024 | 34.43 | 34.43 | 33.58 | 34.34 | 34.34 | 224,222 |
| 13 Sept 2024 | 34.42 | 34.42 | 33.85 | 34.13 | 34.13 | 217,551 |
| 12 Sept 2024 | 33.99 | 34.08 | 33.62 | 33.92 | 33.92 | 252,589 |
| 11 Sept 2024 | 33.66 | 33.72 | 33.10 | 33.43 | 33.43 | 338,556 |
| 10 Sept 2024 | 34.09 | 34.20 | 33.27 | 33.57 | 33.57 | 540,818 |
| 09 Sept 2024 | 32.87 | 34.25 | 32.35 | 33.85 | 33.85 | 471,352 |
| 06 Sept 2024 | 34.92 | 35.37 | 34.81 | 35.21 | 35.21 | 127,671 |
| 05 Sept 2024 | 34.68 | 35.20 | 34.63 | 35.04 | 35.04 | 136,510 |
| 04 Sept 2024 | 34.90 | 35.05 | 34.66 | 34.91 | 34.91 | 172,747 |
| 03 Sept 2024 | 35.09 | 35.66 | 34.88 | 35.66 | 35.66 | 167,043 |
| 02 Sept 2024 | 34.96 | 35.29 | 34.80 | 35.04 | 35.04 | 145,748 |
| 30 Aug 2024 | 35.19 | 35.52 | 35.04 | 35.29 | 35.29 | 488,754 |
| 29 Aug 2024 | 34.91 | 35.14 | 34.86 | 34.98 | 34.98 | 204,389 |
| 28 Aug 2024 | 35.00 | 35.28 | 34.89 | 35.14 | 35.14 | 264,625 |
| 27 Aug 2024 | 35.23 | 35.42 | 35.01 | 35.03 | 35.03 | 216,446 |
| 26 Aug 2024 | 35.09 | 35.87 | 35.09 | 35.45 | 35.45 | 149,993 |
| 23 Aug 2024 | 34.80 | 35.26 | 34.51 | 35.18 | 35.18 | 306,163 |
| 22 Aug 2024 | 34.24 | 34.71 | 34.12 | 34.66 | 34.66 | 191,729 |
| 21 Aug 2024 | 33.51 | 34.22 | 33.45 | 34.16 | 34.16 | 286,768 |
| 20 Aug 2024 | 33.57 | 34.10 | 33.50 | 33.67 | 33.67 | 203,483 |
| 19 Aug 2024 | 33.50 | 33.77 | 33.30 | 33.32 | 33.32 | 149,775 |
| 16 Aug 2024 | 32.94 | 33.64 | 32.86 | 33.48 | 33.48 | 365,311 |
| 15 Aug 2024 | 32.25 | 32.53 | 32.16 | 32.34 | 32.34 | 137,579 |
| 14 Aug 2024 | 32.26 | 32.27 | 31.61 | 32.20 | 32.20 | 222,538 |
| 13 Aug 2024 | 31.67 | 32.00 | 31.42 | 31.70 | 31.70 | 253,438 |
| 12 Aug 2024 | 30.90 | 31.32 | 30.74 | 31.32 | 31.32 | 166,399 |
| 09 Aug 2024 | 31.15 | 31.15 | 30.25 | 30.45 | 30.45 | 239,832 |
| 08 Aug 2024 | 31.05 | 31.67 | 30.42 | 30.47 | 30.47 | 257,255 |
| 07 Aug 2024 | 30.80 | 31.22 | 30.61 | 31.18 | 31.18 | 192,022 |
| 06 Aug 2024 | 30.79 | 31.36 | 30.55 | 30.99 | 30.99 | 244,898 |
| 05 Aug 2024 | 31.68 | 31.68 | 30.70 | 30.87 | 30.87 | 267,669 |
| 02 Aug 2024 | 32.42 | 32.95 | 32.03 | 32.35 | 32.35 | 346,119 |
| 01 Aug 2024 | 33.28 | 33.45 | 33.09 | 33.09 | 33.09 | 235,355 |
| 31 July 2024 | 32.42 | 33.14 | 32.31 | 33.14 | 33.14 | 276,278 |
| 30 July 2024 | 32.11 | 32.60 | 32.03 | 32.09 | 32.09 | 237,848 |
| 29 July 2024 | 32.50 | 32.59 | 32.05 | 32.10 | 32.10 | 351,590 |
| 26 July 2024 | 31.73 | 32.42 | 31.73 | 32.13 | 32.13 | 228,919 |
| 25 July 2024 | 31.32 | 31.71 | 31.18 | 31.60 | 31.60 | 291,975 |
| 24 July 2024 | 31.37 | 31.92 | 31.34 | 31.71 | 31.71 | 278,632 |
| 23 July 2024 | 31.04 | 31.37 | 31.01 | 31.34 | 31.34 | 181,610 |
| 22 July 2024 | 30.72 | 31.05 | 30.69 | 30.90 | 30.90 | 144,727 |
| 19 July 2024 | 30.76 | 31.03 | 30.46 | 31.03 | 31.03 | 654,478 |
| 18 July 2024 | 31.33 | 31.69 | 31.19 | 31.27 | 31.27 | 236,325 |
| 17 July 2024 | 31.75 | 31.78 | 31.35 | 31.35 | 31.35 | 466,317 |
| 16 July 2024 | 31.15 | 31.45 | 30.96 | 31.29 | 31.29 | 611,943 |
| 15 July 2024 | 30.83 | 31.11 | 30.68 | 31.10 | 31.10 | 252,999 |
| 12 July 2024 | 30.28 | 30.59 | 30.10 | 30.52 | 30.52 | 150,220 |
| 11 July 2024 | 30.11 | 30.16 | 29.65 | 29.90 | 29.90 | 225,037 |
| 10 July 2024 | 29.72 | 29.94 | 29.45 | 29.63 | 29.63 | 362,974 |
| 09 July 2024 | 29.72 | 30.04 | 29.56 | 30.02 | 30.02 | 283,671 |
| 08 July 2024 | 29.49 | 29.78 | 29.31 | 29.71 | 29.71 | 177,135 |
| 05 July 2024 | 29.87 | 29.87 | 29.39 | 29.64 | 29.64 | 164,491 |
| 04 July 2024 | 30.39 | 30.67 | 29.46 | 29.58 | 29.58 | 264,772 |
| 03 July 2024 | 30.05 | 30.26 | 29.72 | 29.83 | 29.83 | 162,262 |
| 02 July 2024 | 30.13 | 30.27 | 29.85 | 29.97 | 29.97 | 232,695 |
| 01 July 2024 | 30.80 | 30.93 | 30.02 | 30.28 | 30.28 | 259,296 |
| 28 June 2024 | 31.95 | 32.00 | 31.11 | 31.15 | 31.15 | 288,130 |
| 27 June 2024 | 31.08 | 31.80 | 30.87 | 31.80 | 31.80 | 735,909 |
| 26 June 2024 | 32.11 | 32.11 | 31.47 | 31.81 | 31.81 | 566,705 |
| 25 June 2024 | 32.00 | 32.77 | 31.04 | 32.34 | 32.34 | 861,280 |
| 24 June 2024 | 30.42 | 32.10 | 30.42 | 32.00 | 32.00 | 1,021,056 |
| 21 June 2024 | 29.91 | 29.94 | 29.55 | 29.94 | 29.94 | 646,484 |
| 20 June 2024 | 29.48 | 29.74 | 29.18 | 29.74 | 29.74 | 505,642 |
| 19 June 2024 | 29.28 | 29.61 | 29.04 | 29.59 | 29.59 | 364,648 |
| 18 June 2024 | 28.86 | 29.44 | 28.81 | 29.28 | 29.28 | 271,428 |
| 18 June 2024 | 0.63 Dividend | |||||
| 17 June 2024 | 29.31 | 29.40 | 28.98 | 29.28 | 28.65 | 273,720 |
| 14 June 2024 | 29.32 | 29.61 | 29.23 | 29.27 | 28.64 | 230,877 |
| 13 June 2024 | 29.17 | 29.47 | 28.98 | 29.17 | 28.54 | 426,408 |
| 12 June 2024 | 29.10 | 29.19 | 28.85 | 28.96 | 28.34 | 239,813 |
| 11 June 2024 | 28.82 | 29.30 | 28.67 | 29.09 | 28.46 | 430,765 |
| 07 June 2024 | 28.96 | 29.16 | 28.83 | 28.95 | 28.33 | 263,629 |
| 06 June 2024 | 29.53 | 29.53 | 28.68 | 28.68 | 28.06 | 536,056 |
| 05 June 2024 | 29.29 | 29.38 | 28.73 | 29.09 | 28.46 | 382,726 |
| 04 June 2024 | 29.00 | 29.71 | 29.00 | 29.17 | 28.54 | 263,147 |
| 03 June 2024 | 30.00 | 30.00 | 28.61 | 28.83 | 28.21 | 298,013 |
| 31 May 2024 | 30.20 | 30.20 | 29.87 | 30.06 | 29.41 | 461,759 |
| 30 May 2024 | 29.37 | 30.00 | 29.37 | 29.88 | 29.24 | 213,339 |
| 29 May 2024 | 29.48 | 30.00 | 29.40 | 29.58 | 28.94 | 207,155 |
| 28 May 2024 | 29.65 | 29.65 | 29.28 | 29.47 | 28.84 | 97,095 |
| 27 May 2024 | 29.17 | 29.65 | 29.10 | 29.50 | 28.87 | 277,104 |
| 24 May 2024 | 28.88 | 29.10 | 28.85 | 29.05 | 28.42 | 196,690 |
| 23 May 2024 | 29.01 | 29.23 | 28.86 | 29.15 | 28.52 | 150,236 |
| 22 May 2024 | 29.82 | 29.84 | 29.04 | 29.15 | 28.52 | 172,499 |
| 21 May 2024 | 29.66 | 29.85 | 29.38 | 29.81 | 29.17 | 214,909 |
| 20 May 2024 | 29.75 | 29.86 | 29.57 | 29.70 | 29.06 | 138,397 |
| *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.