Australia Markets close in 1 hr 52 mins

Premier Investments Limited (PMV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
22.69-0.01 (-0.04%)
As of 04:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 202222.5022.6322.1722.4722.47456,034
23 May 202222.9023.1022.5122.5922.59227,356
20 May 202222.2522.8822.1022.6922.69182,769
19 May 202222.0122.8622.0122.7022.70419,853
18 May 202223.3623.5522.9623.2123.21336,255
17 May 202223.1423.7023.1423.2623.26246,291
16 May 202223.9824.2123.0023.2923.29467,881
13 May 202223.1023.1722.7723.0523.05344,077
12 May 202223.2123.3122.7923.0523.05376,407
11 May 202223.0023.4222.9423.3123.31242,790
10 May 202222.8023.4622.6923.2023.20261,259
09 May 202223.5023.5022.7623.0023.00370,811
06 May 202224.3224.4423.6423.8823.88213,460
05 May 202224.1524.8223.9624.7924.79214,632
04 May 202224.5024.5023.8424.0724.07244,838
03 May 202225.5825.6623.9724.1624.16382,105
02 May 202225.4325.9025.2325.5825.58214,678
29 Apr 202225.6225.8625.1525.4725.47197,365
28 Apr 202225.6425.8325.4425.5525.55137,945
27 Apr 202225.4925.7425.2825.5425.54115,551
26 Apr 202226.0326.2125.7625.8025.80158,626
22 Apr 202226.7826.7826.0926.3326.33103,658
21 Apr 202226.7026.8326.4026.7326.73284,001
20 Apr 202226.4626.8326.3426.4426.44291,697
19 Apr 202225.6726.2625.4526.1226.12252,807
14 Apr 202226.0826.2825.9326.1926.19301,669
13 Apr 202225.4525.8725.4525.8325.83221,534
12 Apr 202225.7526.0025.5025.6925.69178,810
11 Apr 202225.8926.1225.6525.9325.93223,846
08 Apr 202225.9426.2425.6726.0126.01171,371
07 Apr 202226.4926.5826.1226.1326.13176,712
06 Apr 202226.8426.9726.6026.8626.86173,362
05 Apr 202227.1527.7726.9327.1527.15242,612
04 Apr 202226.9027.3926.7327.1727.17172,624
01 Apr 202227.0127.1926.3826.8826.88259,333
31 Mar 202228.7628.8227.5027.5027.50329,754
30 Mar 202228.8729.0428.0428.6828.68283,394
29 Mar 202229.1329.1328.2128.3228.32222,191
28 Mar 202228.8329.1628.4628.4628.46168,029
25 Mar 202228.8028.9328.4628.4828.48253,630
24 Mar 202228.3229.0328.2528.9428.94201,277
23 Mar 202228.5528.6028.1028.5528.55203,059
22 Mar 202228.5828.6227.9728.0428.04159,894
21 Mar 202228.0428.3327.9228.1528.15128,893
18 Mar 202228.4828.7527.6327.6827.68324,125
17 Mar 202228.4528.8628.1228.4628.46255,005
16 Mar 202227.1127.7627.1027.6527.65180,595
15 Mar 202226.6127.1226.5826.9526.95104,277
14 Mar 202227.5027.5026.7526.9526.95125,497
11 Mar 202227.1427.3626.5426.6526.65142,562
10 Mar 202226.3027.6526.2927.5627.56261,185
09 Mar 202225.8126.5725.7326.2526.25156,850
08 Mar 202225.7826.0025.4725.8125.81391,796
07 Mar 202226.7926.9325.7625.9525.95306,633
04 Mar 202227.3027.4526.5626.9026.90241,421
03 Mar 202227.0928.0227.0127.6827.68172,959
02 Mar 202226.8727.7726.6327.7427.74241,384
01 Mar 202227.9728.0827.2527.9627.96202,430
28 Feb 202227.6027.9127.3827.5727.57179,681
25 Feb 202227.5128.0427.3727.7927.79132,501
24 Feb 202228.0028.0027.2327.5027.50205,861
23 Feb 202227.8528.4127.8528.3528.35146,517
22 Feb 202228.4628.6527.7428.0828.08217,547
21 Feb 202229.3629.3628.6528.9828.98188,087
18 Feb 202229.2029.4528.7929.2329.23163,270
17 Feb 202229.3729.7129.0229.3029.30146,921
16 Feb 202229.7129.7928.8229.5429.54258,194
15 Feb 202228.7829.2128.6628.9028.90158,633
14 Feb 202228.8929.1928.2929.1029.10140,960
11 Feb 202229.5229.6228.8428.9328.93148,372
10 Feb 202230.0030.2329.7229.8829.88143,341
09 Feb 202229.6629.9029.3829.8829.88155,970
08 Feb 202229.2829.8929.2829.7129.71203,326
07 Feb 202229.1129.9629.0229.6329.63194,131
04 Feb 202229.7429.7429.1729.6129.61157,674
03 Feb 202229.4829.7929.4329.5029.50190,485
02 Feb 202229.3630.0829.3329.6529.65377,742
01 Feb 202229.0930.1929.0129.3529.35299,263
31 Jan 202228.3429.1428.1028.8028.80316,239
28 Jan 202228.4028.8427.7028.4028.40824,576
27 Jan 202228.5428.7626.8127.1027.10715,894
25 Jan 202227.0728.5026.2326.5526.55361,949
24 Jan 202227.2227.6827.1827.4827.48161,612
21 Jan 202227.4027.9327.1127.3127.31244,642
20 Jan 202228.2128.5027.4227.7627.76199,286
19 Jan 202227.4928.7727.4928.6628.66296,245
18 Jan 202227.6528.1727.5827.8727.87128,292
17 Jan 202227.0227.5826.2227.5527.5585,642
14 Jan 202227.2527.4127.0727.2727.27141,369
13 Jan 202227.5027.6927.2427.4027.40126,829
12 Jan 202228.0028.0527.6727.7827.78150,559
11 Jan 202227.2027.9327.0527.5127.51158,262
10 Jan 202227.3528.0927.1028.0028.00260,500
07 Jan 202228.1928.4628.0128.2028.20172,407
06 Jan 202228.6528.7927.7828.0028.00176,454
05 Jan 202230.1330.1929.1729.2929.29138,174
05 Jan 20220.46 Dividend
04 Jan 202230.6430.7230.3230.6430.1890,706
31 Dec 202130.4530.5430.2030.3229.8677,524
30 Dec 202130.7130.7330.3530.5730.1146,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...