Pureprofile Ltd (PPL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0170

-0.0040

(-19.05%)

At close: 03:56PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0200	0.0200	0.0170	0.0170	0.0170	2,323,891
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	134,901
23 Apr 2024	0.0210	0.0220	0.0200	0.0200	0.0200	242,869
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	67,600
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	340,836
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,417
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	406,790
03 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	81,125
02 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	71,250
28 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
27 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	73,171
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	80,378
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	77,368
21 Mar 2024	0.0250	0.0250	0.0200	0.0240	0.0240	905,890
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	17,308
18 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	229,393
15 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	208,400
14 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	45,528
13 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	76,502
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	143,305
07 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	88,039
06 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	72,350
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,000
04 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	21,167
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	38,652
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	45,606
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	9,576
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	18,703
23 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	326,196
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	57,100
20 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	3,611
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
16 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	240,001
15 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	115,390
14 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	328,286
13 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	9,013
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.0250	0.0270	0.0250	0.0270	0.0270	187,701
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0260	0.0270	0.0260	0.0260	0.0260	469,297
06 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	15,708
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	374,831
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	83,200
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	33,700
30 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	313,300
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	89,478
24 Jan 2024	0.0250	0.0270	0.0250	0.0270	0.0270	113,500
23 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	86,278
22 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	86,780
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	253,811
16 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	667,547
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	105,000
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,100
10 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	138,762
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	80,832
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	534,140
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	88,435
02 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	105,900
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0250	0.0250	0.0240	0.0250	0.0250	325,000
27 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	127,500
22 Dec 2023	0.0240	0.0250	0.0240	0.0240	0.0240	601,882
21 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	65,348
20 Dec 2023	0.0250	0.0250	0.0230	0.0240	0.0240	2,743,743
19 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	74,961
18 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	677,435
15 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	1,342,875
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	425,439
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	62,600
08 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	47,600
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	54,514
04 Dec 2023	0.0290	0.0310	0.0280	0.0310	0.0310	230,813
01 Dec 2023	0.0290	0.0290	0.0270	0.0280	0.0280	337,462
30 Nov 2023	0.0270	0.0280	0.0270	0.0280	0.0280	499,237
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/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,669.25-1,804.16(-1.83%)

Pureprofile Ltd (PPL.XA)

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

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

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,669.25
-1,804.16(-1.83%)