Pure Resources Limited (PR1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:12AM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 25,000 |
| 18 Sept 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 43,680 |
| 17 Sept 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 16 Sept 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 13 Sept 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 12 Sept 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 11 Sept 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 10 Sept 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 09 Sept 2024 | 0.0930 | 0.0980 | 0.0930 | 0.0980 | 0.0980 | 41,710 |
| 06 Sept 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 3,642 |
| 05 Sept 2024 | 0.1150 | 0.1150 | 0.0970 | 0.1000 | 0.1000 | 220,122 |
| 04 Sept 2024 | 0.0930 | 0.1100 | 0.0930 | 0.1100 | 0.1100 | 204,474 |
| 03 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 02 Sept 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 50,000 |
| 30 Aug 2024 | 0.0860 | 0.0860 | 0.0810 | 0.0810 | 0.0810 | 64,504 |
| 29 Aug 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 114,504 |
| 28 Aug 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 27 Aug 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 800 |
| 26 Aug 2024 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 30,400 |
| 23 Aug 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 18,107 |
| 22 Aug 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 31,510 |
| 21 Aug 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 128,192 |
| 20 Aug 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 2,535 |
| 19 Aug 2024 | 0.0850 | 0.0890 | 0.0800 | 0.0890 | 0.0890 | 39,714 |
| 16 Aug 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 47,122 |
| 15 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,500 |
| 13 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 09 Aug 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 08 Aug 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 40,004 |
| 07 Aug 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 06 Aug 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0900 | 0.0900 | 83,892 |
| 05 Aug 2024 | 0.0900 | 0.0920 | 0.0890 | 0.0890 | 0.0890 | 59,239 |
| 02 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 01 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 31 July 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 31,696 |
| 30 July 2024 | 0.0930 | 0.0950 | 0.0920 | 0.0950 | 0.0950 | 63,252 |
| 29 July 2024 | 0.0920 | 0.0930 | 0.0875 | 0.0930 | 0.0930 | 302,144 |
| 26 July 2024 | 0.0990 | 0.1000 | 0.0900 | 0.0920 | 0.0920 | 280,164 |
| 25 July 2024 | 0.1000 | 0.1500 | 0.0950 | 0.0950 | 0.0950 | 5,722,701 |
| 24 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 23 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 22 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 19 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 18 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 17 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 16 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 15 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 12 July 2024 | 0.0860 | 0.0870 | 0.0800 | 0.0860 | 0.0860 | 429,747 |
| 11 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 10 July 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 324 |
| 09 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 02 July 2024 | 0.0820 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 81,426 |
| 01 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 28 June 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 70,547 |
| 27 June 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 12,681 |
| 26 June 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 30,000 |
| 25 June 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 24 June 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 7,000 |
| 21 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 20 June 2024 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 74,482 |
| 19 June 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 18 June 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 17 June 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 14 June 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 66,772 |
| 13 June 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 50,000 |
| 12 June 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 11 June 2024 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 140,000 |
| 07 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 60,919 |
| 06 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 05 June 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 8,000 |
| 04 June 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 500 |
| 03 June 2024 | 0.0900 | 0.0980 | 0.0900 | 0.0980 | 0.0980 | 141,075 |
| 31 May 2024 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 97,836 |
| 30 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,273 |
| 29 May 2024 | 0.0900 | 0.0950 | 0.0880 | 0.0950 | 0.0950 | 90,907 |
| 28 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 27 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,000 |
| 24 May 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 15,000 |
| 23 May 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 22 May 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 21 May 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 20 May 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 17 May 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 16 May 2024 | 0.0860 | 0.0890 | 0.0850 | 0.0870 | 0.0870 | 482,807 |
| 15 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 14 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 13 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 10 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,463 |
| 09 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 103 |
| 08 May 2024 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 11,632 |
| 07 May 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 06 May 2024 | 0.0920 | 0.0920 | 0.0880 | 0.0910 | 0.0910 | 57,269 |
| 03 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,316 |
| 02 May 2024 | 0.0940 | 0.0960 | 0.0930 | 0.0960 | 0.0960 | 325,203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.