Prestal Holdings Limited (PTL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.1850

-0.0100

(-5.13%)

At close: 02:34PM AEST

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.1950	0.1950	0.1800	0.1850	0.1850	124,646
20 May 2024	0.1900	0.1950	0.1900	0.1950	0.1950	36,451
17 May 2024	0.2000	0.2000	0.1850	0.1850	0.1850	10,150
16 May 2024	0.2000	0.2000	0.2000	0.2000	0.2000	250
16 May 2024	0.18 Dividend
15 May 2024	0.3750	0.3750	0.3650	0.3700	0.1900	167,485
14 May 2024	0.3600	0.3900	0.3600	0.3650	0.1874	142,887
13 May 2024	0.3550	0.3750	0.3450	0.3600	0.1849	82,244
10 May 2024	-	-	-	-	-	-
09 May 2024	-	-	-	-	-	-
08 May 2024	-	-	-	-	-	-
07 May 2024	0.3200	0.3200	0.3200	0.3200	0.1643	1,486
06 May 2024	0.3250	0.3350	0.3250	0.3250	0.1669	3,243
03 May 2024	0.3200	0.3350	0.3200	0.3350	0.1720	24,454
02 May 2024	-	-	-	-	-	-
01 May 2024	0.3250	0.3250	0.3250	0.3250	0.1669	14,094
30 Apr 2024	0.3200	0.3300	0.3200	0.3300	0.1695	24,450
29 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	7,550
26 Apr 2024	0.3200	0.3200	0.3150	0.3150	0.1618	18,659
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	1,500
22 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	15,556
19 Apr 2024	0.3300	0.3300	0.3200	0.3200	0.1643	18,483
18 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.1695	2,494
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.1669	27,991
15 Apr 2024	0.3200	0.3200	0.3150	0.3150	0.1618	53,280
12 Apr 2024	0.3250	0.3250	0.3225	0.3225	0.1656	50,229
11 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	13,913
10 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	1,682
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	18,622
05 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	4,958
04 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.1643	845
03 Apr 2024	0.3125	0.3200	0.3125	0.3150	0.1618	31,241
02 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.1618	114,900
28 Mar 2024	0.3250	0.3250	0.3200	0.3200	0.1643	39,749
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.1695	10,000
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.1695	5,188
25 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.1720	13,318
22 Mar 2024	0.3250	0.3500	0.3250	0.3350	0.1720	55,923
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.3350	0.3350	0.3250	0.3250	0.1669	38,136
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.1695	3,658
15 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.1746	3,676
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.3350	0.3400	0.3350	0.3350	0.1720	36,693
11 Mar 2024	0.3300	0.3400	0.3200	0.3300	0.1695	56,132
08 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.1746	5,395
07 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.1823	6,920
06 Mar 2024	0.3550	0.3650	0.3500	0.3650	0.1874	137,862
05 Mar 2024	0.3500	0.3550	0.3500	0.3550	0.1823	14,292
04 Mar 2024	0.3600	0.3600	0.3550	0.3550	0.1823	3,049
01 Mar 2024	0.3650	0.3700	0.3550	0.3700	0.1900	41,321
01 Mar 2024	0.06 Dividend
29 Feb 2024	0.4300	0.4550	0.4300	0.4450	0.1977	70,774
28 Feb 2024	0.4350	0.4350	0.4300	0.4350	0.1933	53,637
27 Feb 2024	0.4200	0.4350	0.4200	0.4350	0.1933	3,590
26 Feb 2024	0.4000	0.4150	0.4000	0.4150	0.1844	11,429
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.1733	7,509
21 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.1733	3,000
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.1755	10,744
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.1733	1,800
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.1755	6,553
12 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.1733	17,600
09 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.1755	21,478
08 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.1733	16,352
07 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.1733	4,656
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.1755	14,019
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.1755	21,718
31 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.1733	25,000
30 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.1777	4,656
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.3950	0.4000	0.3950	0.3950	0.1755	18,456
22 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.1755	16,895
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.1755	5,035
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.1710	25,000
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.1755	30,500
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.1733	1,845
04 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.1733	24,750
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6675+0.0004(+0.06%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.10-0.70(-0.88%)

GOLD2,430.40-8.10(-0.33%)

Bitcoin AUD105,560.73+5,355.59(+5.34%)

Prestal Holdings Limited (PTL.XA)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6675
+0.0004(+0.06%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.10
-0.70(-0.88%)

GOLD
2,430.40
-8.10(-0.33%)

Bitcoin AUD
105,560.73
+5,355.59(+5.34%)