Australia Markets open in 6 hrs 36 mins

PuriflOH Limited (PO3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0100 (-4.35%)
At close: 12:24PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 2022------
29 June 20220.24000.24000.22000.22000.22001,799
28 June 20220.24000.24000.23000.23000.23007,837
27 June 20220.25000.25500.25000.25500.25503,312
24 June 20220.24000.24000.24000.24000.2400420
23 June 20220.23000.23000.23000.23000.2300-
22 June 20220.23000.23000.23000.23000.2300751
21 June 20220.28500.28500.23000.23000.230020,449
20 June 20220.29000.29000.29000.29000.2900344
17 June 20220.28500.28500.28500.28500.28501,035
16 June 20220.27000.27000.27000.27000.27003,710
15 June 20220.28000.28000.25000.27000.270018,268
14 June 20220.27500.27500.24500.27500.275040,830
10 June 20220.27500.27500.27500.27500.2750-
09 June 20220.27500.27500.27500.27500.27502,000
08 June 20220.27000.27000.27000.27000.2700-
07 June 20220.27000.27000.27000.27000.2700-
06 June 20220.30500.30500.27000.27000.27004,337
03 June 20220.30000.30000.30000.30000.30002,000
02 June 20220.27500.27500.27500.27500.2750700
01 June 20220.27500.27500.27500.27500.2750-
31 May 20220.27500.27500.27500.27500.2750-
30 May 20220.27500.27500.27500.27500.2750100
27 May 20220.26500.26500.26500.26500.2650-
26 May 20220.28000.31000.26500.26500.26507,891
25 May 20220.32500.32500.32000.32000.3200109
24 May 20220.32000.32000.32000.32000.3200-
23 May 20220.31000.33000.31000.32000.320031,235
20 May 20220.27500.27500.27500.27500.275015,500
19 May 20220.26500.27000.26000.27000.27004,838
18 May 20220.33500.33500.33500.33500.3350131
17 May 20220.37500.37500.33500.33500.33506,350
16 May 20220.37000.37500.35000.37000.370015,076
13 May 20220.44000.44000.37000.37000.370029,758
12 May 20220.45000.45000.45000.45000.4500-
11 May 20220.45000.45000.45000.45000.4500-
10 May 20220.45000.45000.45000.45000.4500-
09 May 20220.45000.45000.45000.45000.4500-
06 May 20220.45000.45000.45000.45000.45001,500
05 May 20220.44000.45000.43500.45000.45002,717
04 May 20220.45000.45500.45000.45000.45001,109
03 May 20220.46000.46000.45000.45000.450024,398
02 May 20220.55500.55500.49000.49000.490033,192
29 Apr 20220.59500.60000.55500.55500.555013,601
28 Apr 20220.59500.60000.59000.60000.600010,216
27 Apr 20220.59000.59000.59000.59000.59001,000
26 Apr 20220.55500.55500.55500.55500.55501,275
22 Apr 20220.55000.55000.55000.55000.5500-
21 Apr 20220.55000.55000.55000.55000.55005,632
20 Apr 20220.64000.64000.63500.63500.6350152
19 Apr 20220.63500.63500.63500.63500.6350179
14 Apr 20220.64000.64000.64000.64000.64002
13 Apr 20220.65500.65500.65500.65500.6550152
12 Apr 20220.66000.66000.66000.66000.6600-
11 Apr 20220.76000.76000.65000.66000.660050,487
08 Apr 20220.78000.78000.78000.78000.7800-
07 Apr 20220.77000.78000.77000.78000.78001,011
06 Apr 20220.78000.78000.78000.78000.780035
05 Apr 20220.78000.78000.77000.77000.7700346
04 Apr 20220.80000.80000.80000.80000.8000-
01 Apr 20220.80000.80000.80000.80000.8000-
31 Mar 20220.82000.82000.80000.80000.8000117
30 Mar 20220.89500.89500.86500.86500.865013
29 Mar 20220.91000.94000.89500.89500.8950873
28 Mar 20220.86500.91000.86500.91000.9100152
25 Mar 20220.84000.86500.84000.86500.865098
24 Mar 20220.82000.82000.82000.82000.8200-
23 Mar 20220.82000.82000.82000.82000.820059
22 Mar 20220.79500.80000.79500.80000.80003,547
21 Mar 20220.80000.80000.80000.80000.8000272
18 Mar 20220.72000.81000.72000.81000.81005,233
17 Mar 20220.67000.67000.67000.67000.6700-
16 Mar 20220.67000.67000.67000.67000.670041
15 Mar 20220.69000.70500.69000.70500.7050580
14 Mar 20220.72000.72000.70000.70000.7000736
11 Mar 20220.70000.70000.70000.70000.7000-
10 Mar 20220.70000.70000.70000.70000.7000131
09 Mar 20220.74000.74000.71000.71000.7100120
08 Mar 20220.72000.72000.72000.72000.72001,000
07 Mar 20220.77500.78000.70000.70000.70002,495
04 Mar 20220.70000.70000.70000.70000.7000-
03 Mar 20220.70000.70000.70000.70000.7000-
02 Mar 20220.70000.70000.70000.70000.7000-
01 Mar 20220.72500.73000.70000.70000.70004,365
28 Feb 20220.73000.73000.70500.70500.7050316
25 Feb 20220.71000.72000.71000.71000.71009,394
24 Feb 20220.73500.73500.70500.70500.705021,813
23 Feb 20220.85000.85000.84000.84000.8400238
22 Feb 20220.87000.87000.87000.87000.8700-
21 Feb 20220.86500.87000.86500.87000.87001,294
18 Feb 20220.87000.87000.87000.87000.8700150
17 Feb 20220.87000.87000.87000.87000.870038
16 Feb 20220.87000.87000.87000.87000.870012
15 Feb 20220.86000.86000.86000.86000.86006
14 Feb 20220.88000.88000.88000.88000.8800136
11 Feb 20220.90000.90000.90000.90000.900056
10 Feb 20220.82000.90000.82000.90000.9000158
09 Feb 20220.84500.84500.84500.84500.845010
08 Feb 20220.84500.84500.84500.84500.84501,936
07 Feb 20220.84500.84500.84500.84500.84501,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...