Australia markets open in 1 hour 43 minutes

Populous AUD (PPT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.062421-0.002286 (-3.53%)
As of 10:14PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0740300.0754900.0600820.0624210.062421485,073
04 May 20240.0557790.0695840.0557790.0674940.067494448,688
03 May 20240.0498890.0691520.0498890.0557790.055779372,296
02 May 20240.0525310.0685130.0472030.0498890.049889406,820
01 May 20240.0586590.0668980.0508700.0525310.052531326,730
30 Apr 20240.0520890.0596710.0510060.0586590.058659336,496
29 Apr 20240.0504740.0634220.0495280.0520890.052089372,462
28 Apr 20240.0590130.0615800.0481370.0504740.050474478,925
27 Apr 20240.0585000.0617510.0529970.0590130.059013420,659
26 Apr 20240.0592570.0631650.0538890.0585000.058500450,725
25 Apr 20240.0519260.0672530.0498430.0592570.059257436,484
24 Apr 20240.0612140.0679670.0485430.0519260.051926482,176
23 Apr 20240.0644610.0711840.0508190.0612140.061214482,820
22 Apr 20240.0600080.0725730.0472880.0644610.064461523,385
21 Apr 20240.0602930.0730160.0416650.0600080.060008425,335
20 Apr 20240.0662320.0731640.0409300.0602930.060293480,967
19 Apr 20240.0597460.0740740.0511470.0662320.066232430,239
18 Apr 20240.0648650.0754990.0559170.0597460.059746441,710
17 Apr 20240.0702680.0756360.0540430.0648650.064865460,495
16 Apr 20240.0777660.0836210.0551640.0702680.070268427,169
15 Apr 20240.0550510.0850360.0530820.0777660.077766489,022
14 Apr 20240.0823800.0881740.0550510.0550510.055051453,172
13 Apr 20240.0761260.0901060.0633630.0823800.082380461,919
12 Apr 20240.0777160.0923030.0688200.0761260.076126452,901
11 Apr 20240.0758000.0957150.0657430.0777160.077716561,848
10 Apr 20240.0924890.1228310.0663050.0758000.075800513,174
09 Apr 20240.0919440.1079180.0672940.0924890.092489485,355
08 Apr 20240.0725530.1164230.0569890.0919440.091944493,360
07 Apr 20240.0774300.1038920.0633240.0725530.072553440,215
06 Apr 20240.0793000.1062470.0602810.0774300.077430483,566
05 Apr 20240.0778370.1075600.0681050.0793000.079300463,193
04 Apr 20240.0689640.0881190.0655000.0778370.077837475,684
03 Apr 20240.0927710.1061950.0617260.0689640.068964458,166
02 Apr 20240.1145850.1145850.0581060.0927710.092771519,238
01 Apr 20240.0781430.1239430.0633930.1145850.114585505,705
31 Mar 20240.0975410.1209410.0525390.0781430.078143485,753
30 Mar 20240.0844350.1205200.0495490.0975410.097541528,387
29 Mar 20240.0999770.1242120.0524660.0844350.084435502,623
28 Mar 20240.0980020.1237390.0607640.0999770.099977511,029
27 Mar 20240.0479880.1157410.0479460.0980020.098002538,992
26 Mar 20240.0621370.1121110.0378810.0479880.047988309,241
25 Mar 20240.0632420.0739530.0435870.0621370.062137485,190
24 Mar 20240.0476920.0720210.0449030.0632420.063242502,141
23 Mar 20240.0478710.0723350.0413490.0476920.047692488,827
22 Mar 20240.0601340.0943360.0404780.0478710.047871494,425
21 Mar 20240.0547260.0918280.0442920.0601340.060134483,645
20 Mar 20240.0537990.0667590.0404290.0547260.054726406,530
19 Mar 20240.0522820.0747690.0427110.0537990.053799471,046
18 Mar 20240.0492370.0767760.0428060.0522820.052282517,357
17 Mar 20240.0598590.0827300.0445480.0492370.049237452,580
16 Mar 20240.0817110.0828020.0422230.0598590.059859510,360
15 Mar 20240.0542910.0873450.0541090.0817110.081711492,586
14 Mar 20240.0581160.0887290.0431890.0542910.054291515,481
13 Mar 20240.0732710.0949120.0449560.0581160.058116542,976
12 Mar 20240.0787230.1025810.0371430.0732710.073271549,341
11 Mar 20240.0667090.0923550.0452620.0787230.078723582,315
10 Mar 20240.0544940.0706940.0495370.0667090.066709525,607
09 Mar 20240.0539350.0713550.0479790.0544940.054494573,268
08 Mar 20240.0469480.0697060.0435670.0539350.053935498,027
07 Mar 20240.0706530.0736360.0469480.0469480.046948481,921
06 Mar 20240.0842280.0854960.0617650.0706530.070653354,847
05 Mar 20240.0797490.0915370.0706900.0842280.084228325,114
04 Mar 20240.0837130.0960290.0706070.0797490.079749471,813
03 Mar 20240.0710770.0995540.0687340.0837130.083713465,627
02 Mar 20240.0777810.0856870.0659530.0710770.071077464,566
01 Mar 20240.0750580.0882110.0636740.0777810.077781466,254
29 Feb 20240.0773910.0837770.0608280.0750580.075058458,078
28 Feb 20240.0625970.0800980.0594310.0773910.077391447,061
27 Feb 20240.0639610.0668310.0590400.0625970.062597409,688
26 Feb 20240.0593430.0649160.0583700.0639610.063961406,936
25 Feb 20240.0585850.0622400.0563320.0593430.059343406,959
24 Feb 20240.0614480.0627200.0563030.0585850.058585363,044
23 Feb 20240.0632610.0635170.0564540.0614480.061448344,023
22 Feb 20240.0605810.0633120.0552420.0632610.063261370,195
21 Feb 20240.0561170.0634530.0547690.0605810.060581416,607
20 Feb 20240.0599070.0599690.0546830.0561170.056117389,631
19 Feb 20240.0589530.0599070.0537840.0599070.059907411,495
18 Feb 20240.0592950.0599610.0510410.0589530.058953300,120
17 Feb 20240.0567200.0603920.0536220.0592950.059295305,903
16 Feb 20240.0562980.0614230.0516610.0567200.056720352,011
15 Feb 20240.0539730.0609880.0491880.0562980.056298206,323
14 Feb 20240.0583300.0605380.0490900.0539730.053973210,882
13 Feb 20240.0554110.0598860.0502700.0583300.058330189,580
12 Feb 20240.0542520.0627540.0477600.0554110.055411161,652
11 Feb 20240.0564120.0624540.0462380.0542520.054252197,485
10 Feb 20240.0541910.0657900.0448850.0564120.056412202,175
09 Feb 20240.0488100.0623160.0436930.0541910.054191199,212
08 Feb 20240.0494060.0509210.0440360.0488100.048810198,747
07 Feb 20240.0525570.0527720.0438570.0494060.049406198,350
06 Feb 20240.0496500.0529760.0441030.0525570.052557154,519
05 Feb 20240.0481730.0544490.0450660.0496500.049650177,283
04 Feb 20240.0503060.0515180.0447650.0481730.048173175,332
03 Feb 20240.0517890.0541090.0450220.0503060.050306176,767
02 Feb 20240.0490830.0542330.0454820.0517890.051789205,428
01 Feb 20240.0486150.0552670.0443390.0490830.049083169,020
31 Jan 20240.0494940.0553280.0451950.0486150.048615275,268
30 Jan 20240.0518010.0536670.0446720.0494940.049494350,010
29 Jan 20240.0580060.0594420.0456830.0518010.051801279,387
28 Jan 20240.0610540.0643410.0464720.0580060.058006320,183
27 Jan 20240.0638250.0679040.0460850.0610540.061054305,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...