Australia markets close in 2 hours 13 minutes

Premier Investments Limited (PMV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
29.38-0.12 (-0.41%)
As of 01:39PM AEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202429.6529.6529.2829.3829.3827,642
27 May 202429.1729.6529.1029.5029.50277,104
24 May 202428.8829.1028.8529.0529.05196,690
23 May 202429.0129.2328.8629.1529.15150,236
22 May 202429.8229.8429.0429.1529.15172,499
21 May 202429.6629.8529.3829.8129.81214,909
20 May 202429.7529.8629.5729.7029.70138,397
17 May 202429.8930.0029.6329.6729.67123,042
16 May 202430.3830.4930.0330.2830.28238,678
15 May 202429.5130.1629.4430.0230.02255,999
14 May 202428.9529.4728.9529.3129.31211,265
13 May 202429.0029.2128.8528.8928.89263,413
10 May 202429.4129.4128.7228.9928.99184,522
09 May 202429.8629.8628.7028.9528.95264,951
08 May 202430.0130.0129.7129.9229.92177,650
07 May 202429.5229.8229.1829.8129.81348,109
06 May 202429.2229.5929.0729.3129.31217,086
03 May 202429.1029.2228.8628.9528.95271,364
02 May 202429.5129.6628.8229.1529.15191,342
01 May 202429.4929.7229.1029.5629.56188,016
30 Apr 202430.4230.4230.0030.2030.20302,438
29 Apr 202430.0030.3729.7230.3130.31188,479
26 Apr 202429.2629.5829.1829.2829.28172,934
24 Apr 202430.4330.5829.7029.7029.70199,792
23 Apr 202430.2030.4129.9030.2930.29180,421
22 Apr 202429.5929.9729.4429.9729.97138,565
19 Apr 202429.5029.5028.7229.2729.27255,108
18 Apr 202429.4129.7529.4129.6229.62218,022
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...