Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.026	0.026	0.026	0.026	0.026	0
2026-05-04	0.026	0.026	0.026	0.026	0.026	14
2026-05-01	0.026	0.026	0.026	0.026	0.026	0
2026-04-30	0.026	0.026	0.026	0.026	0.026	9
2026-04-29	0.026	0.026	0.026	0.026	0.026	251,939
2026-04-28	0.025	0.025	0.025	0.025	0.025	9,400
2026-04-27	0.026	0.026	0.026	0.026	0.026	151
2026-04-24	0.026	0.026	0.026	0.026	0.026	0
2026-04-23	0.026	0.026	0.026	0.026	0.026	0
2026-04-22	0.026	0.026	0.026	0.026	0.026	1,445
2026-04-21	0.026	0.026	0.026	0.026	0.026	135,479
2026-04-20	0.026	0.026	0.026	0.026	0.026	0
2026-04-17	0.026	0.026	0.026	0.026	0.026	0
2026-04-16	0.026	0.026	0.026	0.026	0.026	0
2026-04-15	0.026	0.026	0.026	0.026	0.026	0
2026-04-14	0.026	0.026	0.026	0.026	0.026	0
2026-04-13	0.026	0.026	0.026	0.026	0.026	1,013
2026-04-10	0.026	0.026	0.026	0.026	0.026	200,010
2026-04-09	0.026	0.026	0.026	0.026	0.026	50,000
2026-04-08	0.023	0.023	0.023	0.023	0.023	0
2026-04-07	0.026	0.026	0.023	0.023	0.023	25,260
2026-04-02	0.023	0.027	0.023	0.026	0.026	90,921
2026-04-01	0.026	0.026	0.023	0.023	0.023	80,376
2026-03-31	0.026	0.026	0.026	0.026	0.026	1,113
2026-03-30	0.026	0.026	0.026	0.026	0.026	7,000
2026-03-27	0.024	0.024	0.024	0.024	0.024	6,255
2026-03-26	0.023	0.023	0.023	0.023	0.023	0
2026-03-25	0.023	0.023	0.023	0.023	0.023	0
2026-03-24	0.023	0.023	0.023	0.023	0.023	2,692
2026-03-23	0.023	0.024	0.023	0.023	0.023	85,375
2026-03-20	0.029	0.029	0.024	0.024	0.024	123,092
2026-03-19	0.025	0.025	0.025	0.025	0.025	94
2026-03-18	0.025	0.030	0.025	0.030	0.030	24,522
2026-03-17	0.025	0.025	0.025	0.025	0.025	8
2026-03-16	0.030	0.030	0.025	0.025	0.025	75,565
2026-03-13	0.028	0.030	0.025	0.030	0.030	882,193
2026-03-12	0.030	0.030	0.030	0.030	0.030	0
2026-03-11	0.030	0.030	0.030	0.030	0.030	0
2026-03-10	0.030	0.030	0.030	0.030	0.030	65,234
2026-03-09	0.029	0.029	0.029	0.029	0.029	17,240
2026-03-06	0.028	0.029	0.028	0.029	0.029	27,073
2026-03-05	0.030	0.030	0.030	0.030	0.030	1,667
2026-03-04	0.030	0.030	0.028	0.030	0.030	52,591
2026-03-03	0.026	0.026	0.026	0.026	0.026	30,000
2026-03-02	0.030	0.030	0.026	0.026	0.026	19,194
2026-02-27	0.030	0.030	0.030	0.030	0.030	0
2026-02-26	0.026	0.030	0.026	0.030	0.030	40,167
2026-02-25	0.029	0.029	0.029	0.029	0.029	0
2026-02-24	0.029	0.029	0.029	0.029	0.029	16,363
2026-02-23	0.029	0.029	0.029	0.029	0.029	65,995
2026-02-20	0.028	0.028	0.028	0.028	0.028	0
2026-02-19	0.027	0.029	0.027	0.028	0.028	114,773
2026-02-18	0.034	0.034	0.028	0.030	0.030	48,793
2026-02-17	0.031	0.034	0.031	0.034	0.034	14,785
2026-02-16	0.031	0.031	0.031	0.031	0.031	3,225
2026-02-13	0.034	0.034	0.034	0.034	0.034	17,000
2026-02-12	0.034	0.034	0.034	0.034	0.034	25,000
2026-02-11	0.032	0.032	0.032	0.032	0.032	155,941
2026-02-10	0.029	0.029	0.029	0.029	0.029	0
2026-02-09	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 3 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.