Premier Investments Limited (PMV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.26 | 29.58 | 29.18 | 29.28 | 29.28 | 172,934 |
| 24 Apr 2024 | 30.43 | 30.58 | 29.70 | 29.70 | 29.70 | 199,792 |
| 23 Apr 2024 | 30.20 | 30.41 | 29.90 | 30.29 | 30.29 | 180,421 |
| 22 Apr 2024 | 29.59 | 29.97 | 29.44 | 29.97 | 29.97 | 138,565 |
| 19 Apr 2024 | 29.50 | 29.50 | 28.72 | 29.27 | 29.27 | 255,108 |
| 18 Apr 2024 | 29.41 | 29.75 | 29.41 | 29.62 | 29.62 | 218,022 |
| 17 Apr 2024 | 29.25 | 29.45 | 29.12 | 29.42 | 29.42 | 114,118 |
| 16 Apr 2024 | 29.29 | 29.50 | 29.07 | 29.16 | 29.16 | 179,467 |
| 15 Apr 2024 | 30.00 | 30.07 | 29.68 | 29.69 | 29.69 | 176,846 |
| 12 Apr 2024 | 30.30 | 30.59 | 30.18 | 30.18 | 30.18 | 89,035 |
| 11 Apr 2024 | 30.27 | 30.65 | 30.12 | 30.55 | 30.55 | 174,136 |
| 10 Apr 2024 | 30.95 | 31.08 | 30.78 | 30.83 | 30.83 | 151,058 |
| 09 Apr 2024 | 31.03 | 31.09 | 30.75 | 30.85 | 30.85 | 118,319 |
| 08 Apr 2024 | 31.14 | 31.33 | 30.73 | 30.88 | 30.88 | 182,058 |
| 05 Apr 2024 | 31.39 | 31.39 | 30.89 | 31.13 | 31.13 | 160,740 |
| 04 Apr 2024 | 31.51 | 31.61 | 31.26 | 31.52 | 31.52 | 151,697 |
| 03 Apr 2024 | 31.24 | 31.66 | 30.85 | 31.19 | 31.19 | 316,078 |
| 02 Apr 2024 | 32.68 | 32.76 | 31.56 | 31.56 | 31.56 | 474,587 |
| 28 Mar 2024 | 31.47 | 32.81 | 31.36 | 32.81 | 32.81 | 527,206 |
| 27 Mar 2024 | 32.50 | 32.50 | 30.85 | 31.07 | 31.07 | 578,618 |
| 26 Mar 2024 | 33.51 | 33.51 | 31.07 | 32.00 | 32.00 | 916,520 |
| 25 Mar 2024 | 30.25 | 30.65 | 30.19 | 30.65 | 30.65 | 216,577 |
| 22 Mar 2024 | 30.30 | 30.35 | 29.85 | 30.00 | 30.00 | 276,446 |
| 21 Mar 2024 | 29.95 | 30.49 | 29.88 | 30.40 | 30.40 | 457,143 |
| 20 Mar 2024 | 29.93 | 30.38 | 29.92 | 29.95 | 29.95 | 148,468 |
| 19 Mar 2024 | 30.06 | 30.32 | 29.86 | 29.91 | 29.91 | 331,850 |
| 18 Mar 2024 | 30.26 | 30.45 | 30.01 | 30.08 | 30.08 | 292,425 |
| 15 Mar 2024 | 30.17 | 30.72 | 29.40 | 30.62 | 30.62 | 299,083 |
| 14 Mar 2024 | 30.09 | 30.88 | 29.90 | 30.56 | 30.56 | 195,640 |
| 13 Mar 2024 | 29.58 | 30.24 | 29.58 | 30.17 | 30.17 | 109,996 |
| 12 Mar 2024 | 29.50 | 29.75 | 29.27 | 29.40 | 29.40 | 163,554 |
| 11 Mar 2024 | 29.50 | 29.54 | 29.07 | 29.52 | 29.52 | 101,173 |
| 08 Mar 2024 | 29.61 | 30.01 | 29.54 | 29.59 | 29.59 | 359,614 |
| 07 Mar 2024 | 29.19 | 29.49 | 29.11 | 29.44 | 29.44 | 181,349 |
| 06 Mar 2024 | 29.51 | 29.55 | 29.00 | 29.03 | 29.03 | 157,328 |
| 05 Mar 2024 | 29.32 | 29.62 | 29.23 | 29.32 | 29.32 | 249,483 |
| 04 Mar 2024 | 30.21 | 30.21 | 29.61 | 29.66 | 29.66 | 345,513 |
| 01 Mar 2024 | 30.32 | 30.40 | 29.83 | 30.06 | 30.06 | 145,184 |
| 29 Feb 2024 | 29.64 | 30.32 | 29.56 | 30.19 | 30.19 | 413,341 |
| 28 Feb 2024 | 29.96 | 30.05 | 29.56 | 29.81 | 29.81 | 87,480 |
| 27 Feb 2024 | 29.80 | 29.94 | 29.58 | 29.88 | 29.88 | 140,805 |
| 26 Feb 2024 | 29.32 | 29.98 | 29.31 | 29.73 | 29.73 | 210,417 |
| 23 Feb 2024 | 29.14 | 29.39 | 28.91 | 29.15 | 29.15 | 105,714 |
| 22 Feb 2024 | 28.94 | 29.14 | 28.79 | 28.94 | 28.94 | 149,426 |
| 21 Feb 2024 | 29.06 | 29.27 | 28.77 | 28.87 | 28.87 | 126,559 |
| 20 Feb 2024 | 28.96 | 29.15 | 28.71 | 29.07 | 29.07 | 119,779 |
| 19 Feb 2024 | 28.44 | 28.90 | 28.41 | 28.78 | 28.78 | 121,553 |
| 16 Feb 2024 | 29.16 | 29.28 | 28.69 | 28.79 | 28.79 | 115,045 |
| 15 Feb 2024 | 28.57 | 28.97 | 28.57 | 28.72 | 28.72 | 191,900 |
| 14 Feb 2024 | 28.13 | 28.36 | 27.59 | 28.32 | 28.32 | 179,594 |
| 13 Feb 2024 | 29.33 | 29.33 | 28.26 | 28.53 | 28.53 | 262,056 |
| 12 Feb 2024 | 28.91 | 29.02 | 28.67 | 28.89 | 28.89 | 263,279 |
| 09 Feb 2024 | 28.36 | 28.57 | 28.20 | 28.34 | 28.34 | 172,888 |
| 08 Feb 2024 | 28.10 | 28.26 | 27.87 | 28.23 | 28.23 | 457,544 |
| 07 Feb 2024 | 28.37 | 28.40 | 27.91 | 28.14 | 28.14 | 171,927 |
| 06 Feb 2024 | 27.77 | 28.07 | 27.58 | 28.05 | 28.05 | 171,888 |
| 05 Feb 2024 | 27.99 | 28.01 | 27.64 | 27.64 | 27.64 | 158,222 |
| 02 Feb 2024 | 28.20 | 28.34 | 27.94 | 28.22 | 28.22 | 147,866 |
| 01 Feb 2024 | 28.20 | 28.24 | 27.64 | 27.78 | 27.78 | 312,077 |
| 31 Jan 2024 | 28.11 | 28.23 | 27.80 | 28.14 | 28.14 | 359,537 |
| 30 Jan 2024 | 28.37 | 28.37 | 27.77 | 27.94 | 27.94 | 306,541 |
| 29 Jan 2024 | 28.10 | 28.50 | 27.82 | 28.11 | 28.11 | 379,347 |
| 25 Jan 2024 | 27.97 | 28.07 | 27.57 | 28.00 | 28.00 | 147,619 |
| 24 Jan 2024 | 27.97 | 27.97 | 27.52 | 27.67 | 27.67 | 185,042 |
| 23 Jan 2024 | 27.25 | 27.76 | 27.14 | 27.76 | 27.76 | 198,117 |
| 22 Jan 2024 | 27.20 | 27.36 | 27.06 | 27.25 | 27.25 | 124,285 |
| 19 Jan 2024 | 26.98 | 27.12 | 26.89 | 27.11 | 27.11 | 143,882 |
| 18 Jan 2024 | 26.37 | 26.86 | 26.28 | 26.76 | 26.76 | 147,169 |
| 17 Jan 2024 | 27.17 | 27.20 | 26.62 | 26.70 | 26.70 | 146,588 |
| 16 Jan 2024 | 27.43 | 27.55 | 27.10 | 27.17 | 27.17 | 205,773 |
| 15 Jan 2024 | 26.82 | 27.84 | 26.80 | 27.75 | 27.75 | 82,164 |
| 12 Jan 2024 | 26.68 | 26.80 | 26.55 | 26.72 | 26.72 | 81,776 |
| 11 Jan 2024 | 26.98 | 27.09 | 26.78 | 26.85 | 26.85 | 182,392 |
| 10 Jan 2024 | 26.53 | 26.98 | 26.36 | 26.80 | 26.80 | 136,304 |
| 09 Jan 2024 | 26.70 | 26.72 | 26.30 | 26.53 | 26.53 | 211,436 |
| 09 Jan 2024 | 0.6 Dividend | |||||
| 08 Jan 2024 | 26.66 | 27.12 | 26.57 | 26.85 | 26.25 | 109,128 |
| 05 Jan 2024 | 27.04 | 27.09 | 26.65 | 26.70 | 26.10 | 211,932 |
| 04 Jan 2024 | 27.40 | 27.40 | 26.94 | 27.12 | 26.51 | 214,409 |
| 03 Jan 2024 | 27.95 | 28.00 | 27.45 | 27.45 | 26.84 | 185,439 |
| 02 Jan 2024 | 27.73 | 28.21 | 27.68 | 28.21 | 27.58 | 156,257 |
| 29 Dec 2023 | 27.56 | 27.73 | 27.42 | 27.59 | 26.97 | 103,029 |
| 28 Dec 2023 | 27.67 | 27.67 | 27.40 | 27.56 | 26.94 | 103,405 |
| 27 Dec 2023 | 27.50 | 27.89 | 27.29 | 27.46 | 26.85 | 75,676 |
| 22 Dec 2023 | 27.38 | 27.44 | 27.20 | 27.20 | 26.59 | 148,013 |
| 21 Dec 2023 | 27.55 | 27.67 | 27.27 | 27.33 | 26.72 | 203,254 |
| 20 Dec 2023 | 27.78 | 27.83 | 27.55 | 27.58 | 26.96 | 271,193 |
| 19 Dec 2023 | 27.60 | 27.60 | 27.34 | 27.50 | 26.89 | 171,232 |
| 18 Dec 2023 | 27.39 | 27.81 | 27.29 | 27.53 | 26.91 | 205,685 |
| 15 Dec 2023 | 27.51 | 27.62 | 27.22 | 27.45 | 26.84 | 473,231 |
| 14 Dec 2023 | 27.00 | 27.39 | 26.91 | 27.24 | 26.63 | 279,699 |
| 13 Dec 2023 | 26.09 | 26.51 | 26.09 | 26.37 | 25.78 | 142,238 |
| 12 Dec 2023 | 25.88 | 26.10 | 25.76 | 26.03 | 25.45 | 185,153 |
| 11 Dec 2023 | 25.72 | 26.01 | 25.69 | 25.90 | 25.32 | 132,151 |
| 08 Dec 2023 | 25.35 | 25.70 | 25.35 | 25.64 | 25.07 | 118,659 |
| 07 Dec 2023 | 25.86 | 25.96 | 25.45 | 25.50 | 24.93 | 192,402 |
| 06 Dec 2023 | 25.83 | 26.07 | 25.59 | 25.94 | 25.36 | 260,993 |
| 05 Dec 2023 | 26.19 | 26.19 | 25.56 | 25.71 | 25.14 | 258,555 |
| 04 Dec 2023 | 25.42 | 26.35 | 25.42 | 26.20 | 25.61 | 308,473 |
| 01 Dec 2023 | 25.04 | 25.76 | 24.69 | 25.11 | 24.55 | 595,738 |
| *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.