Australia markets closed

PuriflOH Limited (PO3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.35000.0000 (0.00%)
At close: 03:02PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.35000.35000.35000.35000.3500-
21 Sept 20220.36000.36000.35000.35000.350030,033
20 Sept 20220.42000.42000.42000.42000.4200-
19 Sept 20220.42000.42000.42000.42000.4200144
16 Sept 20220.44000.44000.44000.44000.4400-
15 Sept 20220.44000.44000.44000.44000.440019
14 Sept 20220.46000.46000.45000.45000.45001,195
13 Sept 20220.48000.48000.48000.48000.4800104
12 Sept 20220.49000.49000.49000.49000.4900114
09 Sept 20220.48000.49000.35000.49000.490086,496
08 Sept 20220.49000.49000.49000.49000.49001,000
07 Sept 20220.48500.48500.48500.48500.485067
06 Sept 20220.48000.48000.48000.48000.48005,000
05 Sept 20220.47500.47500.47500.47500.4750398
02 Sept 20220.50000.50000.47500.47500.47502,271
01 Sept 20220.45000.50000.45000.50000.500010,268
31 Aug 20220.35500.43000.35000.43000.430014,730
30 Aug 20220.39250.39250.39250.39250.392513
29 Aug 20220.42000.42500.42000.42500.42501,130
26 Aug 20220.41000.44000.41000.43000.43005,542
25 Aug 20220.36000.39000.36000.39000.39002,842
24 Aug 20220.33500.33500.33500.33500.3350-
23 Aug 20220.33500.33500.33500.33500.335051
22 Aug 20220.32500.32500.32500.32500.3250131
19 Aug 20220.32000.32000.32000.32000.3200-
18 Aug 20220.36000.39000.32000.32000.320035,285
17 Aug 20220.35000.35000.35000.35000.35001,714
16 Aug 20220.31500.34500.31500.34000.34009,598
15 Aug 20220.31000.31000.31000.31000.31001
12 Aug 20220.29500.29500.29500.29500.29501,248
11 Aug 20220.28500.28500.28500.28500.2850-
10 Aug 20220.28500.28500.28000.28500.28501,067
09 Aug 20220.28750.28750.28750.28750.28753,000
08 Aug 20220.27500.27500.27500.27500.27504,023
05 Aug 20220.27000.27000.27000.27000.2700119
04 Aug 20220.26500.26500.26500.26500.26503,752
03 Aug 20220.26500.26500.26000.26000.26007,344
02 Aug 20220.26500.26500.26500.26500.26502,978
01 Aug 20220.25500.25500.25000.25000.25008,000
29 July 20220.25500.25500.25000.25000.250010,000
28 July 20220.25500.25500.25500.25500.255047
27 July 20220.25000.25000.25000.25000.25002,389
26 July 20220.24000.24000.24000.24000.24005,000
25 July 20220.23500.24000.23000.24000.240017,947
22 July 20220.25000.25000.23000.23000.230010,050
21 July 20220.23000.23000.23000.23000.2300-
20 July 20220.23000.23000.23000.23000.2300-
19 July 20220.23000.23000.23000.23000.23005,000
18 July 20220.24000.25000.24000.25000.25002,607
15 July 20220.22000.22000.22000.22000.2200-
14 July 20220.22000.22000.22000.22000.22001,000
13 July 20220.20000.20000.20000.20000.2000-
12 July 20220.20500.20500.20000.20000.20003,609
11 July 20220.20000.20000.20000.20000.2000-
08 July 20220.20000.20000.20000.20000.2000-
07 July 20220.20000.20000.20000.20000.2000914
06 July 20220.22500.22500.20000.20000.200057,000
05 July 20220.22000.22000.21000.22000.220011,803
04 July 20220.24000.24000.24000.24000.2400271
01 July 20220.24000.24000.24000.24000.24007,250
30 June 20220.24000.25000.24000.24000.24002,152
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...