Australia markets closed

Prestal Holdings Limited (PTL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3200-0.0100 (-3.03%)
At close: 01:09PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.32500.32500.32000.32000.320039,749
27 Mar 20240.32500.32500.32000.32000.320039,749
26 Mar 20240.33000.33000.33000.33000.330010,000
25 Mar 20240.33000.33000.33000.33000.33005,188
24 Mar 20240.33500.33500.33500.33500.335013,318
21 Mar 20240.32500.35000.32500.33500.335055,923
20 Mar 2024------
19 Mar 20240.33500.33500.32500.32500.325038,136
18 Mar 2024------
17 Mar 20240.33000.33000.33000.33000.33003,658
14 Mar 20240.34000.34000.34000.34000.34003,676
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.33500.34000.33500.33500.335036,693
10 Mar 20240.33000.34000.32000.33000.330056,132
07 Mar 20240.34000.34000.34000.34000.34005,395
06 Mar 20240.35500.35500.35500.35500.35506,920
05 Mar 20240.35500.36500.35000.36500.3650137,862
04 Mar 20240.35000.35500.35000.35500.355014,292
03 Mar 20240.36000.36000.35500.35500.35503,049
29 Feb 20240.36500.37000.35500.37000.370041,321
29 Feb 20240.06 Dividend
28 Feb 20240.43000.45500.43000.44500.385070,774
27 Feb 20240.43500.43500.43000.43500.376353,637
26 Feb 20240.42000.43500.42000.43500.37633,590
25 Feb 20240.40000.41500.40000.41500.359011,429
22 Feb 2024------
21 Feb 20240.39000.39000.39000.39000.33747,509
20 Feb 20240.39000.39000.39000.39000.33743,000
19 Feb 2024------
18 Feb 20240.39500.39500.39500.39500.341710,744
15 Feb 2024------
14 Feb 20240.39000.39000.39000.39000.33741,800
13 Feb 2024------
12 Feb 20240.39500.39500.39500.39500.34176,553
11 Feb 20240.39000.39000.39000.39000.337417,600
08 Feb 20240.39500.39500.39500.39500.341721,478
07 Feb 20240.39000.39000.39000.39000.337416,352
06 Feb 20240.39000.39000.39000.39000.33744,656
05 Feb 2024------
04 Feb 20240.39500.39500.39500.39500.341714,019
01 Feb 2024------
31 Jan 20240.39500.39500.39500.39500.341721,718
30 Jan 20240.39000.39000.39000.39000.337425,000
29 Jan 20240.40000.40000.40000.40000.34614,656
28 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.39500.40000.39500.39500.341718,456
21 Jan 20240.39500.39500.39500.39500.341716,895
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.39500.39500.39500.39500.34175,035
15 Jan 2024------
14 Jan 20240.38500.38500.38500.38500.333125,000
11 Jan 2024------
10 Jan 20240.39500.39500.39500.39500.341730,500
09 Jan 2024------
08 Jan 2024------
07 Jan 2024------
04 Jan 20240.39000.39000.39000.39000.33741,845
03 Jan 20240.39000.39000.39000.39000.337424,750
02 Jan 2024------
01 Jan 2024------
28 Dec 2023------
27 Dec 2023------
26 Dec 2023------
21 Dec 20230.39000.40000.38500.40000.3461106,285
20 Dec 20230.39500.40000.39500.40000.34615,780
19 Dec 20230.39500.39500.39500.39500.34178,675
18 Dec 2023------
17 Dec 2023------
14 Dec 20230.39500.39500.39500.39500.341718,095
13 Dec 2023------
12 Dec 20230.39500.39500.39500.39500.341731,852
11 Dec 2023------
10 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 20230.40500.40500.40500.40500.35041,241
04 Dec 2023------
03 Dec 20230.39500.39500.39500.39500.341710,127
30 Nov 20230.40000.40000.40000.40000.346118,700
29 Nov 2023------
28 Nov 20230.41000.41000.41000.41000.35472,690
27 Nov 20230.41000.41000.41000.41000.354711,764
26 Nov 20230.41000.41000.41000.41000.354718,907
23 Nov 2023------
22 Nov 2023------
21 Nov 20230.40500.40500.40500.40500.35045,000
20 Nov 20230.41000.41000.41000.41000.35478,000
19 Nov 2023------
16 Nov 20230.42000.42000.39000.39500.341717,432
15 Nov 20230.41000.41000.41000.41000.3547790
14 Nov 20230.40500.42000.40000.42000.363410,323
13 Nov 20230.40000.41000.40000.41000.354731,950
12 Nov 20230.40000.40000.40000.40000.346133,951
09 Nov 20230.41000.41000.41000.41000.354730,070
08 Nov 20230.41000.41000.40500.40500.350435,200
07 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...