Australia markets open in 5 hours 2 minutes

Praemium Limited (PPS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4616-0.0034 (-0.73%)
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.45750.46500.45500.46500.465036,711
06 May 20240.46500.46500.45500.46500.465032,372
03 May 20240.47000.47000.46000.46000.460087,784
02 May 20240.47500.48500.46500.46500.4650164,456
01 May 20240.47500.49500.47500.48500.485087,226
30 Apr 20240.48000.49500.47500.49000.4900162,991
29 Apr 20240.47500.48500.47500.48500.485087,132
26 Apr 20240.47000.48000.46500.47000.470073,361
24 Apr 20240.47000.48000.47000.47000.4700214,960
23 Apr 20240.47000.48500.47000.47500.4750139,395
22 Apr 20240.45500.48000.45500.47000.4700497,011
19 Apr 20240.44000.45500.43000.45000.4500165,951
18 Apr 20240.43000.45500.43000.44000.4400101,747
17 Apr 2024------
16 Apr 20240.41500.43000.40000.40500.405080,519
15 Apr 20240.41000.42000.40500.41500.415037,844
12 Apr 20240.42000.42500.41500.42000.420037,310
11 Apr 20240.41500.43000.40000.42500.4250121,331
10 Apr 20240.42500.43000.42000.42500.425057,306
09 Apr 20240.43000.43000.42500.42500.425071,186
08 Apr 20240.42500.43000.42000.42500.4250275,304
05 Apr 20240.42500.43500.42000.42500.4250115,313
04 Apr 20240.41500.43000.41250.43000.430097,808
03 Apr 20240.43000.43000.41000.41500.4150180,653
02 Apr 20240.43500.43500.42250.42500.4250122,120
28 Mar 20240.44000.45000.43500.44250.4425213,176
27 Mar 20240.44500.44500.43250.44000.4400103,751
26 Mar 20240.45000.45500.44000.44500.445070,656
25 Mar 20240.46000.46500.45500.45500.4550916,591
22 Mar 20240.45000.47000.44500.46000.4600192,871
21 Mar 20240.45000.46000.44500.45000.4500121,198
20 Mar 20240.46500.47500.44000.44750.4475304,968
19 Mar 20240.43500.45500.43000.45000.4500149,692
18 Mar 20240.45000.45000.42500.43500.4350307,997
15 Mar 20240.46000.46000.44500.44750.4475115,005
14 Mar 20240.47000.48000.46500.46500.4650151,974
13 Mar 20240.46500.49500.46000.47500.4750238,766
12 Mar 20240.46000.46750.45000.45500.4550778,332
11 Mar 20240.44500.46500.44500.46500.465067,112
08 Mar 20240.44000.47000.43500.45500.4550549,643
07 Mar 20240.39000.43500.39000.43500.4350251,022
06 Mar 20240.39000.39500.38500.39000.3900140,201
05 Mar 20240.40000.40500.39500.39500.395065,437
04 Mar 20240.39000.41000.39000.41000.410076,849
01 Mar 20240.39000.39500.38000.39500.3950374,793
29 Feb 20240.39500.39500.38250.38250.3825349,016
28 Feb 20240.40000.40000.38500.38500.3850440,032
27 Feb 20240.40000.40500.39500.39750.3975392,991
26 Feb 20240.45000.45000.40500.41000.4100166,450
23 Feb 20240.42500.42500.41000.41000.4100118,862
22 Feb 20240.41500.44500.41500.43500.4350452,352
21 Feb 20240.40500.44000.40500.43000.4300369,897
20 Feb 20240.40000.40500.40000.40000.400019,362
19 Feb 20240.40500.41000.39500.40000.4000164,992
16 Feb 20240.39000.41000.39000.41000.4100116,718
15 Feb 20240.38500.40000.38500.40000.4000232,330
14 Feb 20240.38000.38500.38000.38250.3825136,412
13 Feb 20240.38500.39000.38500.39000.390061,060
12 Feb 20240.37000.39000.37000.38500.3850373,873
09 Feb 20240.37500.37500.36000.36750.3675454,376
08 Feb 20240.37000.37000.36000.36500.3650324,877
07 Feb 20240.35500.38000.35500.38000.3800198,954
06 Feb 20240.37000.37500.35500.36000.3600276,512
05 Feb 20240.37000.37500.37000.37500.3750143,228
02 Feb 20240.37500.38000.37250.37250.3725123,614
01 Feb 20240.37500.38000.37000.37500.3750150,162
31 Jan 20240.37500.38000.37000.37750.3775268,515
30 Jan 20240.37500.38000.37500.37500.375077,974
29 Jan 20240.37000.37500.37000.37500.3750223,962
25 Jan 20240.36500.38000.36500.37000.3700237,783
24 Jan 20240.37500.37500.36500.37000.3700241,199
23 Jan 20240.37500.38000.37250.37250.3725160,324
22 Jan 20240.37000.37500.36000.37000.3700787,928
19 Jan 20240.38250.38250.36500.37000.3700179,366
18 Jan 2024------
17 Jan 20240.38500.39000.37250.37500.37501,071,092
16 Jan 20240.38500.39000.38500.39000.390083,937
15 Jan 20240.40000.40000.38500.39000.3900183,474
12 Jan 20240.39000.40500.38500.40500.4050202,161
11 Jan 20240.38500.39500.38000.39500.3950216,663
10 Jan 20240.39000.39000.38500.39000.3900118,315
09 Jan 20240.39000.39500.39000.39500.395020,282
08 Jan 20240.39500.39500.38500.39000.390099,745
05 Jan 20240.39000.39500.38500.39500.3950181,140
04 Jan 20240.38500.39000.38500.38500.3850172,547
03 Jan 20240.38500.39000.38000.38500.3850193,267
02 Jan 20240.39500.39500.38500.39000.3900177,318
29 Dec 20230.40000.40000.39000.39000.3900198,219
28 Dec 20230.39500.40000.39500.40000.4000121,998
27 Dec 20230.38500.40500.38500.40000.4000140,195
22 Dec 20230.40000.40000.38500.38750.3875349,976
21 Dec 20230.40500.41500.40500.40750.4075229,992
20 Dec 20230.41500.42500.40500.40500.4050536,873
19 Dec 20230.39000.41000.39000.40500.4050194,453
18 Dec 20230.38000.40000.37750.39000.3900470,235
15 Dec 20230.38000.39000.38000.39000.39001,318,328
14 Dec 2023------
13 Dec 20230.37500.38500.37000.38500.3850327,663
12 Dec 20230.37500.38000.37500.37750.3775151,639
11 Dec 20230.38500.39000.37500.38500.3850177,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...