Australia markets closed

Premier Investments Limited (PMV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.81+0.83 (+2.77%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202130.5931.1530.4830.8130.81254,455
02 Dec 202129.4530.0829.4529.9829.98162,144
01 Dec 202130.7431.0029.8630.2330.23262,169
30 Nov 202130.5531.1530.2730.7330.73324,790
29 Nov 202129.9630.6729.9130.5730.57330,925
26 Nov 202132.0032.0030.5330.7030.70201,858
25 Nov 202131.9231.9431.2631.4331.43268,763
24 Nov 202131.8132.0331.6031.9131.91110,720
23 Nov 202132.0032.3631.6632.1432.14166,540
22 Nov 202132.2532.3532.0032.1732.1779,020
19 Nov 202132.2032.3831.9532.3132.3180,499
18 Nov 202132.1032.3732.0132.1032.10147,304
17 Nov 202132.2832.4732.0832.1932.19150,956
16 Nov 202131.8132.1031.7531.9831.98134,293
15 Nov 202132.0732.3531.9932.1432.14104,842
12 Nov 202131.5032.0231.5031.7331.7365,287
11 Nov 202131.2531.8331.2031.6631.66200,195
10 Nov 202132.1132.4131.9932.1732.17261,438
09 Nov 202132.2832.6232.0832.1132.11165,335
08 Nov 202132.2532.4431.7532.2932.29199,322
05 Nov 202132.2532.3231.9732.0832.08205,853
04 Nov 202131.8232.1531.7132.0332.03564,241
03 Nov 202131.6832.1131.5631.9831.98203,156
02 Nov 202131.3931.7631.1231.5131.51134,490
01 Nov 202131.0531.3430.8331.2131.21163,807
29 Oct 202131.0031.4730.4330.5830.58205,348
28 Oct 202130.9431.2130.6931.2131.21171,254
27 Oct 202131.0031.0830.7430.9630.9698,916
26 Oct 202131.1231.3231.0031.0931.09107,994
25 Oct 202131.2431.6131.0931.1231.12118,426
22 Oct 202131.0031.3731.0031.2831.28100,220
21 Oct 202130.9231.1330.5130.9330.93138,262
20 Oct 202131.0931.3830.8430.9430.94138,772
19 Oct 202130.7031.0630.5731.0131.01154,163
18 Oct 202130.6130.9930.4430.7030.70153,129
15 Oct 202130.2630.6130.0930.6130.61229,411
14 Oct 202130.2630.8429.8730.4430.44269,653
13 Oct 202129.9030.2129.6730.1730.17198,745
12 Oct 202130.2830.5129.7329.9129.91256,266
11 Oct 202130.1630.3629.8530.1230.12189,734
08 Oct 202130.1830.3929.9330.2830.28260,017
07 Oct 202130.1030.3229.2629.7629.76195,062
06 Oct 202130.2030.4729.3829.5429.54269,711
05 Oct 202130.3730.4229.7229.9729.97199,365
04 Oct 202130.3630.5629.7830.0030.00168,326
01 Oct 202129.8330.0429.2730.0330.03343,751
30 Sept 202129.9730.3629.6130.3630.36305,484
29 Sept 202129.2629.8929.0129.5929.59262,221
28 Sept 202129.7530.2029.5829.6029.60255,009
27 Sept 202129.3530.3129.3529.7129.71373,257
24 Sept 202128.4529.2527.9329.1529.15736,271
23 Sept 202127.8128.1727.3427.6327.63327,601
22 Sept 202127.4727.5526.3626.8126.81439,410
21 Sept 202127.9728.4627.8428.0728.07305,321
20 Sept 202128.8328.9528.5328.5328.53179,598
17 Sept 202128.9029.2528.7728.9728.97515,346
16 Sept 202129.0829.1428.5128.9328.93381,568
15 Sept 202128.9529.3528.7129.1329.13319,912
14 Sept 202128.3729.0328.2928.9928.99273,536
13 Sept 202128.2028.4327.7528.4328.43145,505
10 Sept 202128.6928.8427.9128.2328.23255,571
09 Sept 202128.9128.9127.7727.8627.86192,076
08 Sept 202129.0029.2228.9229.0229.02249,864
07 Sept 202128.5029.3028.4629.1329.13252,871
06 Sept 202127.9428.4427.5428.4428.44150,493
03 Sept 202128.0028.3827.9728.1428.14112,749
02 Sept 202128.2128.2427.5127.9527.95183,803
01 Sept 202128.0228.2427.8027.9127.91102,791
31 Aug 202127.6828.5027.4828.4528.45214,264
30 Aug 202128.0328.0327.2627.4627.46183,505
27 Aug 202127.8327.9027.3827.5327.53117,933
26 Aug 202128.0728.3427.9328.1428.14167,529
25 Aug 202128.3328.4428.0628.3328.33119,243
24 Aug 202128.2928.3227.8227.9527.9599,108
23 Aug 202128.0228.2827.6227.9327.93130,375
20 Aug 202128.1028.2927.7527.9627.96182,465
19 Aug 202127.1327.6227.1027.5427.54255,682
18 Aug 202127.4827.5327.0027.3627.36163,992
17 Aug 202128.0428.1227.0127.3327.33154,482
16 Aug 202127.6328.4927.4927.6327.63182,350
13 Aug 202127.5828.5527.4228.4928.49190,060
12 Aug 202126.9927.4126.8627.1527.15248,916
11 Aug 202126.5426.7426.3226.3626.36242,424
10 Aug 202126.3826.5926.2326.5226.52107,150
09 Aug 202126.8026.9226.0426.2226.22198,836
06 Aug 202126.8126.9926.5826.7426.74116,476
05 Aug 202127.5027.5426.6826.8926.89186,761
04 Aug 202126.7227.4026.7227.1427.14102,798
03 Aug 202127.2027.5427.1627.3227.32147,027
02 Aug 202126.8427.3426.8427.1327.13101,887
30 July 202126.9727.3826.6726.8426.84333,368
29 July 202126.8527.5226.8527.2527.25304,680
28 July 202127.5027.5426.8727.0927.09170,493
27 July 202127.8427.8727.3827.4727.47122,417
26 July 202127.6027.8826.4627.7827.78130,962
23 July 202127.4527.7227.2427.6027.6094,154
22 July 202127.6727.7027.4127.4127.41112,862
21 July 202127.4327.7527.2527.5727.57187,257
20 July 202127.1627.3726.9327.2627.26121,565
19 July 202127.5027.5027.1127.2327.2386,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...