Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.026	0.026	0.026	0.026	0.026	0
2026-07-28	0.026	0.026	0.026	0.026	0.026	0
2026-07-27	0.026	0.026	0.026	0.026	0.026	0
2026-07-24	0.026	0.026	0.026	0.026	0.026	0
2026-07-23	0.023	0.026	0.023	0.026	0.026	205,000
2026-07-22	0.027	0.028	0.023	0.023	0.023	460,953
2026-07-21	0.026	0.026	0.026	0.026	0.026	9,102
2026-07-20	0.025	0.025	0.025	0.025	0.025	150
2026-07-17	0.025	0.025	0.025	0.025	0.025	1,818
2026-07-16	0.027	0.027	0.027	0.027	0.027	403
2026-07-15	0.027	0.027	0.027	0.027	0.027	0
2026-07-14	0.025	0.027	0.025	0.027	0.027	3,560
2026-07-13	0.025	0.027	0.025	0.027	0.027	106,382
2026-07-10	0.023	0.027	0.023	0.027	0.027	44,333
2026-07-09	0.025	0.025	0.025	0.025	0.025	0
2026-07-08	0.025	0.025	0.025	0.025	0.025	0
2026-07-07	0.025	0.025	0.025	0.025	0.025	30,147
2026-07-06	0.024	0.024	0.024	0.024	0.024	0
2026-07-03	0.023	0.024	0.023	0.024	0.024	108,000
2026-07-02	0.020	0.022	0.020	0.022	0.022	71,730
2026-07-01	0.018	0.018	0.018	0.018	0.018	30,000
2026-06-30	0.019	0.019	0.018	0.018	0.018	42,535
2026-06-29	0.021	0.023	0.019	0.019	0.019	239,739
2026-06-26	0.021	0.024	0.021	0.024	0.024	399,687
2026-06-25	0.021	0.021	0.021	0.021	0.021	79,159
2026-06-24	0.023	0.023	0.023	0.023	0.023	10,408
2026-06-23	0.021	0.027	0.021	0.022	0.022	647,317
2026-06-22	0.021	0.021	0.021	0.021	0.021	0
2026-06-19	0.019	0.021	0.019	0.021	0.021	125,303
2026-06-18	0.016	0.016	0.016	0.016	0.016	50,000
2026-06-17	0.021	0.021	0.019	0.019	0.019	526,175
2026-06-16	0.020	0.021	0.020	0.020	0.020	1,090,935
2026-06-15	0.020	0.020	0.019	0.019	0.019	202,439
2026-06-12	0.020	0.020	0.020	0.020	0.020	1,046
2026-06-11	0.019	0.020	0.019	0.020	0.020	104,203
2026-06-10	0.020	0.022	0.020	0.022	0.022	623,539
2026-06-09	0.021	0.021	0.021	0.021	0.021	400,187
2026-06-05	0.021	0.021	0.020	0.021	0.021	518,522
2026-06-04	0.021	0.021	0.021	0.021	0.021	25,000
2026-06-03	0.023	0.023	0.022	0.022	0.022	732,135
2026-06-02	0.026	0.026	0.025	0.025	0.025	655,000
2026-06-01	0.024	0.027	0.024	0.027	0.027	499,000
2026-05-29	0.023	0.023	0.023	0.023	0.023	39,994
2026-05-28	0.025	0.025	0.023	0.023	0.023	542,682
2026-05-27	0.028	0.030	0.028	0.030	0.030	549,988
2026-05-26	0.025	0.025	0.025	0.025	0.025	0
2026-05-25	0.025	0.025	0.025	0.025	0.025	1,000
2026-05-22	0.023	0.024	0.023	0.024	0.024	160,058
2026-05-21	0.021	0.021	0.021	0.021	0.021	0
2026-05-20	0.021	0.021	0.021	0.021	0.021	27,517
2026-05-19	0.021	0.021	0.021	0.021	0.021	1,045
2026-05-18	0.021	0.021	0.021	0.021	0.021	110,865
2026-05-15	0.024	0.024	0.018	0.023	0.023	188,143
2026-05-14	0.023	0.023	0.023	0.023	0.023	0
2026-05-13	0.023	0.023	0.023	0.023	0.023	0
2026-05-12	0.023	0.023	0.023	0.023	0.023	0
2026-05-11	0.024	0.024	0.023	0.023	0.023	88,181
2026-05-08	0.025	0.025	0.025	0.025	0.025	0
2026-05-07	0.025	0.025	0.025	0.025	0.025	3,926
2026-05-06	0.025	0.025	0.025	0.025	0.025	302,292

← NewerPage 2 of 5 · 255 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.