Australia markets closed

Populous AUD (PPT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.118724+0.037622 (+46.39%)
As of 01:03AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0844350.1187240.0843050.1187240.118724506,607
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
26 Jan 20240.0520290.0701230.0484940.0638250.063825286,806
25 Jan 20240.0535270.0651400.0471230.0520290.052029262,277
24 Jan 20240.0550830.0622920.0459660.0535270.053527294,848
23 Jan 20240.0508380.0637940.0491620.0550830.055083286,327
22 Jan 20240.0575170.0651640.0503380.0508380.050838375,747
21 Jan 20240.0629380.0659900.0463850.0575170.057517328,607
20 Jan 20240.0520190.0657650.0423710.0629380.062938297,828
19 Jan 20240.0578800.0578800.0437980.0520190.052019309,413
18 Jan 20240.0451460.0636280.0363800.0578800.057880352,222
17 Jan 20240.0463650.0511860.0349050.0451460.045146203,342
16 Jan 20240.0470640.0497650.0402870.0463650.046365260,293
15 Jan 20240.0466890.0508740.0405300.0470640.047064320,964
14 Jan 20240.0427420.0555960.0382810.0466890.046689280,206
13 Jan 20240.0442850.0570560.0382470.0427420.042742193,198
12 Jan 20240.0522980.0576430.0367060.0442850.044285271,297
11 Jan 20240.0522970.0554460.0375490.0522980.052298322,085
10 Jan 20240.0471600.0562890.0284110.0522970.052297311,099
09 Jan 20240.0448190.0562470.0403610.0471500.047150174,542
08 Jan 20240.0532440.0544130.0441030.0448140.044814159,367
07 Jan 20240.0472090.0540050.0441060.0532420.053242276,102
06 Jan 20240.0498230.0540620.0449630.0472100.047210274,947
05 Jan 20240.0582040.0588150.0416700.0498270.049827316,164
04 Jan 20240.0612450.0621200.0503090.0582080.058208291,312
03 Jan 20240.0514830.0621740.0514830.0612460.061246240,139
02 Jan 20240.0571060.0604460.0496720.0514750.051475199,229
01 Jan 20240.0554010.0638280.0546700.0570900.057090157,423
31 Dec 20230.0526460.0628420.0498500.0554140.055414298,538
30 Dec 20230.0545140.0713090.0487590.0526450.052645291,470
29 Dec 20230.0620450.0640450.0491320.0545170.054517276,117
28 Dec 20230.0463750.0627950.0410560.0620290.062029342,504
27 Dec 20230.0528110.0610360.0448710.0463740.046374306,786
26 Dec 20230.0437050.0621040.0436940.0528130.052813316,743
25 Dec 20230.0439970.0634000.0403580.0437020.043702307,346
24 Dec 20230.0495160.0504590.0399870.0439980.043998314,689
23 Dec 20230.0406100.0529850.0371650.0495200.049520315,018
22 Dec 20230.0433870.0539260.0400830.0406100.040610304,064
21 Dec 20230.0428020.0497990.0363400.0433820.043382290,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...