Pure Foods Tasmania Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.019	0.019	0.019	0.019	0.019	104,098
2024-09-04	0.019	0.019	0.019	0.019	0.019	11,647
2024-09-03	0.019	0.019	0.018	0.018	0.018	99,499
2024-09-02	0.023	0.023	0.020	0.020	0.020	436,315
2024-08-30	0.023	0.023	0.023	0.023	0.023	241,000
2024-08-29	0.027	0.027	0.027	0.027	0.027	0
2024-08-28	0.027	0.027	0.027	0.027	0.027	0
2024-08-27	0.027	0.027	0.027	0.027	0.027	0
2024-08-26	0.027	0.027	0.027	0.027	0.027	0
2024-08-23	0.027	0.027	0.027	0.027	0.027	18,888
2024-08-22	0.026	0.027	0.026	0.027	0.027	210,000
2024-08-21	0.023	0.026	0.023	0.026	0.026	23,717
2024-08-20	0.027	0.027	0.027	0.027	0.027	0
2024-08-19	0.027	0.027	0.027	0.027	0.027	393
2024-08-16	0.024	0.027	0.024	0.027	0.027	89,608
2024-08-15	0.023	0.024	0.023	0.024	0.024	62,185
2024-08-14	0.021	0.022	0.021	0.022	0.022	5,040
2024-08-13	0.023	0.023	0.022	0.022	0.022	235,222
2024-08-12	0.030	0.030	0.025	0.025	0.025	137,711
2024-08-09	0.030	0.030	0.030	0.030	0.030	0
2024-08-08	0.030	0.030	0.030	0.030	0.030	17
2024-08-07	0.031	0.031	0.031	0.031	0.031	0
2024-08-06	0.031	0.031	0.031	0.031	0.031	0
2024-08-05	0.031	0.031	0.031	0.031	0.031	32,000
2024-08-02	0.035	0.035	0.034	0.034	0.034	19,293
2024-08-01	0.032	0.032	0.032	0.032	0.032	11,005
2024-07-31	0.031	0.031	0.031	0.031	0.031	175,000
2024-07-30	0.032	0.032	0.032	0.032	0.032	1
2024-07-29	0.032	0.032	0.032	0.032	0.032	0
2024-07-26	0.032	0.032	0.032	0.032	0.032	0
2024-07-25	0.032	0.032	0.032	0.032	0.032	0
2024-07-24	0.032	0.032	0.032	0.032	0.032	855
2024-07-23	0.031	0.031	0.031	0.031	0.031	2,700
2024-07-22	0.031	0.031	0.031	0.031	0.031	2,414
2024-07-19	0.031	0.031	0.031	0.031	0.031	15,700
2024-07-18	0.031	0.031	0.031	0.031	0.031	3,000
2024-07-17	0.031	0.031	0.031	0.031	0.031	707
2024-07-16	0.031	0.031	0.031	0.031	0.031	1,104
2024-07-15	0.034	0.034	0.032	0.032	0.032	15,999
2024-07-12	0.035	0.035	0.034	0.034	0.034	15,304
2024-07-11	0.035	0.035	0.035	0.035	0.035	2,600
2024-07-10	0.034	0.034	0.034	0.034	0.034	0
2024-07-09	0.037	0.037	0.034	0.034	0.034	70,014
2024-07-08	0.037	0.037	0.037	0.037	0.037	1
2024-07-05	0.037	0.037	0.037	0.037	0.037	0
2024-07-04	0.037	0.037	0.037	0.037	0.037	1,750
2024-07-03	0.035	0.042	0.035	0.042	0.042	47,544
2024-07-02	0.040	0.040	0.035	0.035	0.035	1,114,263
2024-07-01	0.032	0.035	0.032	0.035	0.035	28,279
2024-06-28	0.032	0.032	0.028	0.029	0.029	249,344
2024-06-27	0.030	0.032	0.030	0.032	0.032	36,500
2024-06-26	0.032	0.032	0.029	0.030	0.030	883,016
2024-06-25	0.036	0.036	0.031	0.033	0.033	753,545
2024-06-24	0.030	0.034	0.030	0.034	0.034	57,298
2024-06-21	0.030	0.032	0.030	0.030	0.030	31,584
2024-06-20	0.030	0.030	0.030	0.030	0.030	5,378
2024-06-19	0.031	0.031	0.031	0.031	0.031	122,104
2024-06-18	0.036	0.036	0.036	0.036	0.036	16,809
2024-06-17	0.035	0.035	0.035	0.035	0.035	14,572
2024-06-14	0.035	0.035	0.035	0.035	0.035	12,499

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.