Prestal Holdings Limited (PTL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 23,927 |
| 29 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,153 |
| 26 Apr 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 147,513 |
| 24 Apr 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,286 |
| 23 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,135 |
| 22 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,071 |
| 19 Apr 2024 | 0.3275 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 66,278 |
| 18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 60,642 |
| 17 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5 |
| 16 Apr 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 36,846 |
| 15 Apr 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 340,584 |
| 12 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 15,151 |
| 11 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 35,587 |
| 10 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 09 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 Apr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 37,243 |
| 05 Apr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 38,600 |
| 04 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,765 |
| 03 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 376,233 |
| 02 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 353,596 |
| 28 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 418,302 |
| 27 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 27,556 |
| 26 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 25 |
| 25 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 98,521 |
| 22 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 139,120 |
| 21 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 37,869 |
| 20 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 120,788 |
| 19 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 14,748 |
| 18 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 6,195 |
| 15 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 7,452 |
| 14 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,028 |
| 13 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 46,482 |
| 12 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 111,929 |
| 11 Mar 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 282,735 |
| 08 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 18,080 |
| 07 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 5,928 |
| 06 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 607,662 |
| 05 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 390,336 |
| 04 Mar 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 117,253 |
| 01 Mar 2024 | 0.4100 | 0.4100 | 0.3550 | 0.3600 | 0.3600 | 75,842 |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.3800 | 797,395 |
| 28 Feb 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.3670 | 503,194 |
| 27 Feb 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.3714 | 439,878 |
| 26 Feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4150 | 0.3584 | 216,517 |
| 23 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 54,262 |
| 22 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 223,225 |
| 21 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 10,300 |
| 20 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 6 |
| 19 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 10,565 |
| 16 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 8 |
| 15 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3455 | 5,524 |
| 14 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 4,449 |
| 13 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3455 | 73,692 |
| 12 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 73,590 |
| 09 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3925 | 0.3390 | 49,142 |
| 08 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 173,648 |
| 07 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 771 |
| 06 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 2,000 |
| 05 Feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 172,563 |
| 02 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 44,000 |
| 01 Feb 2024 | 0.3925 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 57,539 |
| 31 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3368 | 79,670 |
| 30 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3455 | 104,798 |
| 29 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 24,699 |
| 25 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | - |
| 24 Jan 2024 | 0.3975 | 0.4000 | 0.3975 | 0.4000 | 0.3455 | 2,510 |
| 23 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 201,910 |
| 22 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 50,048 |
| 19 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 3,338 |
| 18 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 140,800 |
| 17 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 59,247 |
| 16 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 110,000 |
| 15 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 157,249 |
| 12 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 10,241 |
| 11 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 652,109 |
| 10 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 6,773 |
| 09 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 78,818 |
| 08 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 365,880 |
| 05 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 6,163 |
| 04 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 55,250 |
| 03 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 100,000 |
| 02 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3368 | 111,450 |
| 29 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 2,500 |
| 28 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | - |
| 27 Dec 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 139,224 |
| 22 Dec 2023 | 0.3950 | 0.4050 | 0.3575 | 0.4050 | 0.3498 | 308,651 |
| 21 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 40,241 |
| 20 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 58,901 |
| 19 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 6,441 |
| 18 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 6,511 |
| 15 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 196,227 |
| 14 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 50,000 |
| 13 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 281,497 |
| 12 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 39,590 |
| 11 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 1,363 |
| 08 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 5,120 |
| 07 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | - |
| 06 Dec 2023 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3411 | 77,632 |
| 05 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3541 | 2,631 |
| *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.