Australia markets closed

Premier Investments Limited (PMV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
29.42+0.26 (+0.89%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202429.2529.4529.1229.4229.42114,118
16 Apr 202429.2929.5029.0729.1629.16179,467
15 Apr 202430.0030.0729.6829.6929.69176,846
12 Apr 202430.3030.5930.1830.1830.1889,035
11 Apr 202430.2730.6530.1230.5530.55174,136
10 Apr 202430.9531.0830.7830.8330.83151,058
09 Apr 202431.0331.0930.7530.8530.85118,319
08 Apr 202431.1431.3330.7330.8830.88182,058
05 Apr 202431.3931.3930.8931.1331.13160,740
04 Apr 202431.5131.6131.2631.5231.52151,697
03 Apr 202431.2431.6630.8531.1931.19316,078
02 Apr 202432.6832.7631.5631.5631.56474,587
28 Mar 202431.4732.8131.3632.8132.81527,206
27 Mar 202432.5032.5030.8531.0731.07578,618
26 Mar 202433.5133.5131.0732.0032.00916,520
25 Mar 202430.2530.6530.1930.6530.65216,577
22 Mar 202430.3030.3529.8530.0030.00276,446
21 Mar 202429.9530.4929.8830.4030.40457,143
20 Mar 202429.9330.3829.9229.9529.95148,468
19 Mar 202430.0630.3229.8629.9129.91331,850
18 Mar 202430.2630.4530.0130.0830.08292,425
15 Mar 202430.1730.7229.4030.6230.62299,083
14 Mar 202430.0930.8829.9030.5630.56195,640
13 Mar 202429.5830.2429.5830.1730.17109,996
12 Mar 202429.5029.7529.2729.4029.40163,554
11 Mar 202429.5029.5429.0729.5229.52101,173
08 Mar 202429.6130.0129.5429.5929.59359,614
07 Mar 202429.1929.4929.1129.4429.44181,349
06 Mar 202429.5129.5529.0029.0329.03157,328
05 Mar 202429.3229.6229.2329.3229.32249,483
04 Mar 202430.2130.2129.6129.6629.66345,513
01 Mar 202430.3230.4029.8330.0630.06145,184
29 Feb 202429.6430.3229.5630.1930.19413,341
28 Feb 202429.9630.0529.5629.8129.8187,480
27 Feb 202429.8029.9429.5829.8829.88140,805
26 Feb 202429.3229.9829.3129.7329.73210,417
23 Feb 202429.1429.3928.9129.1529.15105,714
22 Feb 202428.9429.1428.7928.9428.94149,426
21 Feb 202429.0629.2728.7728.8728.87126,559
20 Feb 202428.9629.1528.7129.0729.07119,779
19 Feb 202428.4428.9028.4128.7828.78121,553
16 Feb 202429.1629.2828.6928.7928.79115,045
15 Feb 202428.5728.9728.5728.7228.72191,900
14 Feb 202428.1328.3627.5928.3228.32179,594
13 Feb 202429.3329.3328.2628.5328.53262,056
12 Feb 202428.9129.0228.6728.8928.89263,279
09 Feb 202428.3628.5728.2028.3428.34172,888
08 Feb 202428.1028.2627.8728.2328.23457,544
07 Feb 202428.3728.4027.9128.1428.14171,927
06 Feb 202427.7728.0727.5828.0528.05171,888
05 Feb 202427.9928.0127.6427.6427.64158,222
02 Feb 202428.2028.3427.9428.2228.22147,866
01 Feb 202428.2028.2427.6427.7827.78312,077
31 Jan 202428.1128.2327.8028.1428.14359,537
30 Jan 202428.3728.3727.7727.9427.94306,541
29 Jan 202428.1028.5027.8228.1128.11379,347
25 Jan 202427.9728.0727.5728.0028.00147,619
24 Jan 202427.9727.9727.5227.6727.67185,042
23 Jan 202427.2527.7627.1427.7627.76198,117
22 Jan 202427.2027.3627.0627.2527.25124,285
19 Jan 202426.9827.1226.8927.1127.11143,882
18 Jan 202426.3726.8626.2826.7626.76147,169
17 Jan 202427.1727.2026.6226.7026.70146,588
16 Jan 202427.4327.5527.1027.1727.17205,773
15 Jan 202426.8227.8426.8027.7527.7582,164
12 Jan 202426.6826.8026.5526.7226.7281,776
11 Jan 202426.9827.0926.7826.8526.85182,392
10 Jan 202426.5326.9826.3626.8026.80136,304
09 Jan 202426.7026.7226.3026.5326.53211,436
09 Jan 20240.6 Dividend
08 Jan 202426.6627.1226.5726.8526.25109,128
05 Jan 202427.0427.0926.6526.7026.10211,932
04 Jan 202427.4027.4026.9427.1226.51214,409
03 Jan 202427.9528.0027.4527.4526.84185,439
02 Jan 202427.7328.2127.6828.2127.58156,257
29 Dec 202327.5627.7327.4227.5926.97103,029
28 Dec 202327.6727.6727.4027.5626.94103,405
27 Dec 202327.5027.8927.2927.4626.8575,676
22 Dec 202327.3827.4427.2027.2026.59148,013
21 Dec 202327.5527.6727.2727.3326.72203,254
20 Dec 202327.7827.8327.5527.5826.96271,193
19 Dec 202327.6027.6027.3427.5026.89171,232
18 Dec 202327.3927.8127.2927.5326.91205,685
15 Dec 202327.5127.6227.2227.4526.84473,231
14 Dec 202327.0027.3926.9127.2426.63279,699
13 Dec 202326.0926.5126.0926.3725.78142,238
12 Dec 202325.8826.1025.7626.0325.45185,153
11 Dec 202325.7226.0125.6925.9025.32132,151
08 Dec 202325.3525.7025.3525.6425.07118,659
07 Dec 202325.8625.9625.4525.5024.93192,402
06 Dec 202325.8326.0725.5925.9425.36260,993
05 Dec 202326.1926.1925.5625.7125.14258,555
04 Dec 202325.4226.3525.4226.2025.61308,473
01 Dec 202325.0425.7624.6925.1124.55595,738
30 Nov 202324.3624.4224.0524.4223.87293,281
29 Nov 202323.8424.1623.5523.9923.45118,782
28 Nov 202323.4223.7823.4223.6123.08119,177
27 Nov 202323.8623.8623.4023.4222.9091,178
24 Nov 202324.0224.0223.6123.6123.0865,207
23 Nov 202324.0024.1823.8623.9123.3895,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...