Prestal Holdings Limited (PTL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 02:21PM AEST. Market open.
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 | 24,450 |
| 29 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,550 |
| 26 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 18,659 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
| 22 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15,556 |
| 19 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 18,483 |
| 18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,494 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 27,991 |
| 15 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 53,280 |
| 12 Apr 2024 | 0.3250 | 0.3250 | 0.3225 | 0.3225 | 0.3225 | 50,229 |
| 11 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 13,913 |
| 10 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,682 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 18,622 |
| 05 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,958 |
| 04 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 845 |
| 03 Apr 2024 | 0.3125 | 0.3200 | 0.3125 | 0.3150 | 0.3150 | 31,241 |
| 02 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 114,900 |
| 28 Mar 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 39,749 |
| 27 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
| 26 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,188 |
| 25 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 13,318 |
| 22 Mar 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 55,923 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 38,136 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,658 |
| 15 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,676 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 36,693 |
| 11 Mar 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 56,132 |
| 08 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,395 |
| 07 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 6,920 |
| 06 Mar 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 137,862 |
| 05 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 14,292 |
| 04 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 3,049 |
| 01 Mar 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 41,321 |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 0.4300 | 0.4550 | 0.4300 | 0.4450 | 0.3850 | 70,774 |
| 28 Feb 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.3763 | 53,637 |
| 27 Feb 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.3763 | 3,590 |
| 26 Feb 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.3590 | 11,429 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 7,509 |
| 21 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 3,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 10,744 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 1,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 6,553 |
| 12 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 17,600 |
| 09 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 21,478 |
| 08 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 16,352 |
| 07 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 4,656 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 14,019 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 21,718 |
| 31 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 25,000 |
| 30 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3461 | 4,656 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3417 | 18,456 |
| 22 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 16,895 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 5,035 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3331 | 25,000 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 30,500 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 1,845 |
| 04 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3374 | 24,750 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.3461 | 106,285 |
| 21 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3461 | 5,780 |
| 20 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 8,675 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 18,095 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3417 | 31,852 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.3504 | 1,241 |
| 05 Dec 2023 | - | - | - | - | - | - |
| *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.