Australia markets closed

Pureprofile Ltd (PPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04200.0000 (0.00%)
At close: 10:06AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.04200.04200.04200.04200.042032,000
23 June 20220.04000.04200.04000.04200.04201,116,851
22 June 20220.03900.03900.03900.03900.0390345,877
21 June 20220.04000.04000.03900.03900.039034,722
20 June 20220.04100.04300.03800.03800.0380630,869
17 June 20220.03900.04000.03800.04000.0400928,829
16 June 20220.03900.04300.03900.04300.04301,550,235
15 June 20220.03800.03900.03800.03900.0390515,219
14 June 20220.03900.04000.03800.03800.03807,994,062
10 June 20220.04300.04300.04100.04100.04101,834,922
09 June 20220.04300.04300.04200.04200.0420557,000
08 June 20220.04300.04300.04200.04200.0420380,713
07 June 20220.04400.04500.04300.04300.0430858,558
06 June 20220.04600.04600.04300.04400.04402,199,710
03 June 20220.04600.04800.04600.04800.048049,963
02 June 20220.04700.04700.04700.04700.0470168,280
01 June 20220.04900.04900.04500.04700.04701,331,632
31 May 20220.04900.05000.04900.05000.0500115,366
30 May 20220.04900.04900.04800.04800.048095,641
27 May 20220.04800.04900.04700.04700.0470106,100
26 May 20220.04800.05000.04800.05000.0500730,000
25 May 20220.04700.04700.04700.04700.0470500,000
24 May 20220.05000.05000.04800.04800.0480379,061
23 May 20220.05000.05000.05000.05000.050018,181
20 May 20220.05200.05200.04800.05000.0500662,652
19 May 20220.04300.04700.04300.04700.0470859,238
18 May 20220.04400.04500.04400.04500.0450862,669
17 May 20220.04300.04500.04300.04400.0440133,367
16 May 20220.04400.04600.04300.04300.0430472,795
13 May 20220.04400.04500.04400.04500.0450167,562
12 May 20220.04500.04500.04300.04500.0450873,881
11 May 20220.04400.04600.04300.04400.04402,455,400
10 May 20220.04600.04600.04100.04300.04303,692,557
09 May 20220.05000.05000.04600.04700.04701,084,455
06 May 20220.05200.05500.05000.05200.0520656,259
05 May 20220.05400.05600.05300.05300.05301,295,077
04 May 20220.05400.05400.05300.05300.05301,746,583
03 May 20220.04700.05450.04700.05300.05303,795,289
02 May 20220.04700.04700.04400.04700.04702,003,182
29 Apr 20220.04700.04800.04600.04700.04701,589,608
28 Apr 20220.04900.04900.04800.04900.0490292,670
27 Apr 20220.04800.04900.04700.04800.04801,258,791
26 Apr 20220.05100.05100.04800.05000.05001,322,898
22 Apr 20220.05100.05100.05000.05100.0510450,973
21 Apr 20220.04900.05200.04900.05100.0510150,504
20 Apr 20220.05000.05200.05000.05200.0520274,607
19 Apr 20220.04900.05200.04900.05000.0500270,712
14 Apr 20220.05000.05000.04900.04900.0490515,298
13 Apr 20220.05100.05300.04900.04900.04901,427,660
12 Apr 20220.05300.05300.04900.05000.05001,059,027
11 Apr 20220.05300.05500.05300.05300.0530119,044
08 Apr 20220.05500.05500.05300.05400.0540297,771
07 Apr 20220.05100.05400.05100.05400.0540557,535
06 Apr 20220.05200.05200.05100.05150.0515265,871
05 Apr 20220.05300.05300.05100.05200.0520626,459
04 Apr 20220.05300.05500.05200.05200.0520929,135
01 Apr 20220.05400.05400.05300.05400.05401,439,375
31 Mar 20220.05600.05700.05400.05400.05401,082,526
30 Mar 20220.05400.05700.05400.05600.0560896,879
29 Mar 20220.05400.05400.05400.05400.0540329,642
28 Mar 20220.05300.05500.05200.05400.05402,089,138
25 Mar 20220.05300.05300.05200.05200.0520333,322
24 Mar 20220.05300.05300.05300.05300.0530363,140
23 Mar 20220.05500.05500.05350.05400.0540452,612
22 Mar 20220.05700.05700.05400.05400.0540788,341
21 Mar 20220.05800.05800.05700.05700.0570114,786
18 Mar 20220.05200.05900.05100.05600.0560699,932
17 Mar 20220.05000.05200.05000.05200.0520802,058
16 Mar 20220.05000.05200.04900.05000.05001,047,304
15 Mar 20220.04900.05000.04850.05000.0500659,668
14 Mar 20220.05200.05200.04900.04900.0490329,030
11 Mar 20220.05100.05200.04900.05000.0500589,289
10 Mar 20220.05000.05100.05000.05100.0510413,510
09 Mar 20220.05100.05100.04900.04900.04901,216,442
08 Mar 20220.05300.05400.04700.05000.05001,443,893
07 Mar 20220.05500.05500.05300.05400.0540676,478
04 Mar 20220.05600.05600.05400.05400.05401,661,632
03 Mar 20220.05600.05600.05400.05400.0540819,238
02 Mar 20220.05600.05800.05600.05600.05601,002,726
01 Mar 20220.05600.05600.05400.05500.0550222,308
28 Feb 20220.05500.05700.05400.05400.05401,370,203
25 Feb 20220.05700.05900.05500.05500.0550857,016
24 Feb 20220.06000.06000.05300.05300.05306,589,026
23 Feb 20220.05700.06300.05600.06100.06101,016,295
22 Feb 20220.06000.06000.05600.05600.05603,870,411
21 Feb 20220.06000.06100.05900.05900.0590609,270
18 Feb 20220.05900.06200.05700.06100.06102,104,979
17 Feb 20220.05900.06000.05900.05900.05901,759,929
16 Feb 20220.06200.06200.05900.05950.05951,073,627
15 Feb 20220.06300.06300.05900.06000.06002,020,616
14 Feb 20220.06400.06500.06300.06300.0630842,631
11 Feb 20220.06500.06500.06200.06400.06401,612,113
10 Feb 20220.06600.06600.06500.06600.06601,272,424
09 Feb 20220.06200.06600.06200.06600.06604,868,586
08 Feb 20220.06400.06400.06200.06300.06301,251,739
07 Feb 20220.06500.06500.06000.06100.06101,105,850
04 Feb 20220.06400.06600.06400.06400.06401,061,017
03 Feb 20220.06400.06500.06300.06400.0640705,619
02 Feb 20220.06500.06800.06200.06600.06601,962,312
01 Feb 20220.06000.06500.05950.06300.06302,146,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...