PO3.AX - Purifloh Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20203.80003.80003.70003.70003.70002,414
16 Jan 20203.75003.75003.65003.65003.650013,387
15 Jan 20203.76003.76003.75003.75003.75003,114
14 Jan 20204.00004.15003.75003.75003.7500789
13 Jan 20203.86003.98003.85003.98003.98005,249
10 Jan 20203.80003.80003.80003.80003.80001,180
09 Jan 20203.81003.90003.80003.80003.80004,183
08 Jan 20204.05004.05003.80003.80003.80002,632
07 Jan 20203.88004.05003.88004.05004.05003,585
06 Jan 20203.99003.99003.85003.85003.85002,667
03 Jan 20203.88004.07003.88004.07004.07005,255
02 Jan 20204.07004.07004.07004.07004.0700487
31 Dec 20194.25004.25004.25004.25004.2500400
30 Dec 20194.59004.59004.50004.50004.5000300
27 Dec 20194.20004.40004.20004.40004.4000417
24 Dec 20194.05004.05004.05004.05004.0500-
23 Dec 20194.05004.05004.05004.05004.0500-
20 Dec 20193.82004.05003.82004.05004.0500896
19 Dec 20193.50003.70003.41003.70003.70002,992
18 Dec 20193.65003.77003.60003.77003.77006,030
17 Dec 20193.63003.75003.60003.60003.600013,377
16 Dec 20194.00004.00003.75003.80003.800017,563
13 Dec 20194.00004.04003.99004.04004.04001,552
12 Dec 20194.00004.00003.93003.93003.93001,718
11 Dec 20194.00004.05003.93004.05004.05004,800
10 Dec 20194.19004.19004.00004.10004.10007,236
09 Dec 20194.37004.37004.32004.32004.3200783
06 Dec 20194.03004.37004.01004.37004.37004,426
05 Dec 20194.30004.30004.00004.02004.02007,441
04 Dec 20194.35004.35004.35004.35004.3500150
03 Dec 20194.50004.50004.35004.35004.35006,733
02 Dec 20194.60004.60004.60004.60004.60001,695
29 Nov 20194.85004.85004.60004.60004.60001,898
28 Nov 20194.89004.89004.89004.89004.8900105
27 Nov 20194.90004.90004.85004.85004.85001,650
26 Nov 20194.58004.58004.58004.58004.5800200
25 Nov 20195.00005.00004.47004.58004.580017,369
22 Nov 20195.01005.05004.90005.05005.050017,133
21 Nov 20195.55005.55005.53005.55005.55001,853
20 Nov 20195.25005.54005.15005.54005.54003,762
19 Nov 20195.00005.25005.00005.09005.09002,567
18 Nov 20195.20005.20004.91004.91004.91003,385
15 Nov 20195.33005.33004.99005.15005.150018,856
14 Nov 20195.60005.60005.49005.49005.49004,910
13 Nov 20195.56005.60005.55005.60005.60003,316
12 Nov 20195.84005.84005.84005.84005.840090
11 Nov 20195.65005.84005.55005.84005.84005,397
08 Nov 20195.84005.84005.84005.84005.8400550
07 Nov 20195.66005.66005.65005.65005.6500700
06 Nov 20195.75005.90005.50005.81005.81006,752
05 Nov 20195.85006.09005.75005.75005.75004,724
04 Nov 20196.00006.00005.75005.75005.75005,862
01 Nov 20195.90005.99005.85005.85005.85006,920
31 Oct 20195.98005.98005.90005.90005.90002,155
30 Oct 20195.99005.99005.99005.99005.9900248
29 Oct 20195.85006.00005.85005.93005.93002,143
28 Oct 20196.10006.11005.70005.78005.780014,179
25 Oct 20196.25006.25006.07006.25006.250018,528
24 Oct 20196.00006.25006.00006.25006.25009,515
23 Oct 20195.26006.10005.26005.94005.940048,858
22 Oct 20195.14005.14005.00005.00005.00002,120
21 Oct 20195.49005.49005.13005.13005.13004,373
18 Oct 20194.91005.25004.91005.25005.25004,581
17 Oct 20194.97004.98004.80004.98004.98009,537
16 Oct 20194.98004.98004.74004.75004.75002,282
15 Oct 20194.97004.97004.75004.75004.75003,118
14 Oct 20195.30005.32004.95004.95004.95005,902
11 Oct 20195.03005.25005.03005.20005.200018,864
10 Oct 20195.07005.07004.40004.40004.40007,604
09 Oct 20194.56005.07004.50005.07005.070010,797
08 Oct 20194.51004.51004.51004.51004.51005,000
07 Oct 20194.50004.50004.50004.50004.5000-
04 Oct 20194.82004.82004.50004.50004.50005,000
03 Oct 20194.75004.75004.75004.75004.75002,000
02 Oct 20194.75004.75004.75004.75004.75001,950
01 Oct 20194.90004.99004.75004.99004.99005,914
30 Sep 20194.70004.85004.50004.85004.85002,186
27 Sep 20194.85004.85004.50004.65004.65009,131
26 Sep 20194.85004.85004.62004.84004.84004,660
25 Sep 20195.12005.12004.60004.80004.800023,109
24 Sep 20195.69005.70005.42005.70005.70004,440
23 Sep 20195.90005.90005.40005.70005.700011,092
20 Sep 20195.00005.94005.00005.88005.880016,414
19 Sep 20194.90005.00004.90005.00005.00008,305
18 Sep 20194.75004.90004.75004.90004.90001,074
17 Sep 20194.85004.90004.85004.90004.90005,101
16 Sep 20194.94005.00004.85005.00005.00004,853
13 Sep 20194.90004.90004.55004.55004.55004,356
12 Sep 20194.90004.90004.90004.90004.90003,711
11 Sep 20194.90004.95004.90004.90004.90007,754
10 Sep 20194.58004.90004.40004.90004.90009,978
09 Sep 20194.75004.75004.51004.69004.690011,298
06 Sep 20195.00005.00004.80004.99004.99002,862
05 Sep 20195.30005.30005.00005.30005.30004,624
04 Sep 20195.44005.44005.20005.30005.30001,361
03 Sep 20195.39005.41005.39005.40005.40003,852
02 Sep 20195.39005.39005.10005.21005.21002,851
30 Aug 20195.50005.50005.20005.35005.35003,537
29 Aug 20196.10006.19005.50005.50005.50002,954
28 Aug 20196.04006.21005.90006.10006.100014,729
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...