Pureprofile Ltd (PPL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

-0.0050

(-23.81%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0190	0.0200	0.0160	0.0160	0.0160	8,771,846
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
23 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,497,459
22 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	13,700
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	650,000
18 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
17 Apr 2024	0.0210	0.0230	0.0210	0.0230	0.0230	1,501,369
16 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	837,056
15 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,160
11 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	66,183
08 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Apr 2024	0.0230	0.0230	0.0210	0.0230	0.0230	2,333,259
03 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	14,925
02 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	42,813
28 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	126,829
26 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	429,622
22 Mar 2024	0.0235	0.0240	0.0235	0.0240	0.0240	319,204
21 Mar 2024	0.0250	0.0250	0.0200	0.0240	0.0240	3,840,164
20 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	567,307
19 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	32,692
18 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,142,729
15 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,324,300
14 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000,000
13 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	249,156
12 Mar 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
11 Mar 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
08 Mar 2024	0.0270	0.0280	0.0265	0.0265	0.0265	975,904
07 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	76,411
06 Mar 2024	0.0260	0.0280	0.0260	0.0280	0.0280	409,593
05 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	44,608
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	16,637
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	272,326
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	58,952
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Feb 2024	0.0260	0.0270	0.0250	0.0270	0.0270	891,297
22 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	161,360
20 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	362,928
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	69,000
16 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	47,999
15 Feb 2024	0.0250	0.0280	0.0250	0.0250	0.0250	2,013,155
14 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	348,567
13 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	59,153
12 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	151,500
09 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	40,100
08 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Feb 2024	0.0260	0.0270	0.0260	0.0260	0.0260	2,990,843
06 Feb 2024	0.0255	0.0255	0.0250	0.0250	0.0250	74,292
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	431,835
02 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	14,000
01 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	462,371
31 Jan 2024	0.0270	0.0270	0.0250	0.0270	0.0270	1,091,281
30 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,895,404
29 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	250,000
25 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	480,559
24 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	56,500
23 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,031,158
22 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	197,123
19 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	300
18 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	541,923
17 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	826,327
16 Jan 2024	0.0250	0.0270	0.0250	0.0270	0.0270	1,513,591
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500,000
10 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,441,901
09 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	127,760
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,168
04 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	148,972
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	372,157
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	277,000
29 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	192,309
28 Dec 2023	0.0250	0.0260	0.0240	0.0260	0.0260	355,000
27 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	605,000
22 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	3,226,660
21 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Dec 2023	0.0250	0.0250	0.0230	0.0240	0.0240	5,870,761
19 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	380,795
18 Dec 2023	0.0270	0.0270	0.0250	0.0250	0.0250	2,882,011
15 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	7,306,524
14 Dec 2023	0.0275	0.0280	0.0275	0.0280	0.0280	88,251
13 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,749,710
11 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	284,320
08 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	152,400
07 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Dec 2023	0.0290	0.0310	0.0290	0.0300	0.0300	1,614,258
01 Dec 2023	0.0290	0.0290	0.0270	0.0290	0.0290	930,284
30 Nov 2023	0.0270	0.0290	0.0270	0.0290	0.0290	1,389,586
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0013(+0.21%)

OIL84.10+0.53(+0.63%)

GOLD2,357.10+14.60(+0.62%)

Bitcoin AUD98,191.77+350.19(+0.36%)

Pureprofile Ltd (PPL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0013(+0.21%)

OIL
84.10
+0.53(+0.63%)

GOLD
2,357.10
+14.60(+0.62%)

Bitcoin AUD
98,191.77
+350.19(+0.36%)