Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.030	0.030	0.030	0.030	0.030	86,060
2025-11-07	0.032	0.032	0.032	0.032	0.032	0
2025-11-06	0.032	0.032	0.032	0.032	0.032	18,152
2025-11-05	0.032	0.032	0.032	0.032	0.032	219,947
2025-11-04	0.032	0.032	0.032	0.032	0.032	0
2025-11-03	0.034	0.035	0.032	0.032	0.032	66,804
2025-10-31	0.032	0.032	0.028	0.030	0.030	16,843
2025-10-30	0.033	0.033	0.032	0.032	0.032	50,832
2025-10-29	0.035	0.035	0.033	0.033	0.033	11,206
2025-10-28	0.033	0.035	0.033	0.035	0.035	12,714
2025-10-27	0.037	0.037	0.032	0.033	0.033	199,036
2025-10-24	0.037	0.037	0.030	0.037	0.037	222,302
2025-10-23	0.033	0.036	0.030	0.030	0.030	77,774
2025-10-22	0.032	0.032	0.032	0.032	0.032	521
2025-10-21	0.032	0.032	0.031	0.031	0.031	125,625
2025-10-20	0.029	0.032	0.029	0.032	0.032	32,730
2025-10-17	0.033	0.033	0.033	0.033	0.033	0
2025-10-16	0.033	0.033	0.033	0.033	0.033	249,286
2025-10-15	0.031	0.036	0.031	0.036	0.036	300,185
2025-10-14	0.033	0.033	0.031	0.031	0.031	161,606
2025-10-13	0.033	0.035	0.033	0.035	0.035	912,588
2025-10-10	0.038	0.038	0.035	0.035	0.035	1,377,070
2025-10-09	0.037	0.041	0.037	0.038	0.038	1,789,439
2025-10-08	0.045	0.045	0.036	0.037	0.037	1,212,687
2025-10-07	0.028	0.071	0.028	0.044	0.044	14,132,530
2025-10-06	0.023	0.023	0.023	0.023	0.023	3,903
2025-10-03	0.025	0.025	0.025	0.025	0.025	198,979
2025-10-02	0.025	0.025	0.025	0.025	0.025	0
2025-10-01	0.025	0.025	0.025	0.025	0.025	120,624
2025-09-30	0.025	0.025	0.025	0.025	0.025	1,550
2025-09-29	0.025	0.025	0.025	0.025	0.025	1,599
2025-09-26	0.025	0.025	0.025	0.025	0.025	251,126
2025-09-25	0.023	0.023	0.023	0.023	0.023	0
2025-09-24	0.023	0.023	0.023	0.023	0.023	14
2025-09-23	0.025	0.025	0.023	0.023	0.023	250,698
2025-09-22	0.025	0.025	0.025	0.025	0.025	140,000
2025-09-19	0.025	0.025	0.025	0.025	0.025	0
2025-09-18	0.025	0.025	0.025	0.025	0.025	40,000
2025-09-17	0.024	0.024	0.024	0.024	0.024	0
2025-09-16	0.024	0.024	0.024	0.024	0.024	105,000
2025-09-15	0.024	0.024	0.024	0.024	0.024	7,532
2025-09-12	0.025	0.025	0.024	0.024	0.024	323,965
2025-09-11	0.025	0.025	0.025	0.025	0.025	0
2025-09-10	0.026	0.026	0.025	0.025	0.025	613,157
2025-09-09	0.030	0.030	0.030	0.030	0.030	0
2025-09-08	0.030	0.030	0.030	0.030	0.030	0
2025-09-05	0.026	0.030	0.025	0.030	0.030	205,000
2025-09-04	0.027	0.027	0.026	0.026	0.026	53,228
2025-09-03	0.030	0.030	0.030	0.030	0.030	0
2025-09-02	0.032	0.032	0.026	0.030	0.030	101,739
2025-09-01	0.036	0.036	0.031	0.032	0.032	146,394
2025-08-29	0.035	0.035	0.035	0.035	0.035	0
2025-08-28	0.034	0.035	0.031	0.035	0.035	106,551
2025-08-27	0.032	0.033	0.032	0.033	0.033	60,142
2025-08-26	0.027	0.027	0.025	0.025	0.025	9,466
2025-08-25	0.030	0.030	0.030	0.030	0.030	13,064
2025-08-22	0.030	0.033	0.030	0.030	0.030	252,127
2025-08-21	0.032	0.032	0.032	0.032	0.032	15,531
2025-08-20	0.030	0.032	0.030	0.032	0.032	300,000
2025-08-19	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 5 of 22 · 1,270 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.