Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.030	0.030	0.028	0.030	0.030	84,460
2025-08-15	0.029	0.030	0.029	0.030	0.030	71,112
2025-08-14	0.029	0.029	0.029	0.029	0.029	1,937
2025-08-13	0.028	0.028	0.028	0.028	0.028	90,966
2025-08-12	0.027	0.027	0.027	0.027	0.027	0
2025-08-11	0.027	0.027	0.027	0.027	0.027	49,390
2025-08-08	0.024	0.024	0.024	0.024	0.024	6,168
2025-08-07	0.023	0.025	0.020	0.020	0.020	188,516
2025-08-06	0.020	0.020	0.020	0.020	0.020	67,963
2025-08-05	0.023	0.023	0.023	0.023	0.023	77,272
2025-08-04	0.022	0.024	0.020	0.023	0.023	325,022
2025-08-01	0.021	0.022	0.021	0.022	0.022	245,111
2025-07-31	0.020	0.020	0.020	0.020	0.020	0
2025-07-30	0.021	0.022	0.020	0.020	0.020	272,036
2025-07-29	0.021	0.021	0.021	0.021	0.021	4,959
2025-07-28	0.021	0.021	0.021	0.021	0.021	2,956
2025-07-25	0.021	0.021	0.021	0.021	0.021	0
2025-07-24	0.020	0.021	0.020	0.021	0.021	102,281
2025-07-23	0.020	0.020	0.020	0.020	0.020	1,000,000
2025-07-22	0.018	0.018	0.018	0.018	0.018	0
2025-07-21	0.018	0.018	0.018	0.018	0.018	0
2025-07-18	0.018	0.018	0.018	0.018	0.018	0
2025-07-17	0.018	0.018	0.018	0.018	0.018	0
2025-07-16	0.017	0.018	0.017	0.018	0.018	31,409
2025-07-15	0.016	0.016	0.016	0.016	0.016	0
2025-07-14	0.016	0.016	0.016	0.016	0.016	0
2025-07-11	0.017	0.017	0.016	0.016	0.016	255,606
2025-07-10	0.017	0.017	0.017	0.017	0.017	26,048
2025-07-09	0.017	0.017	0.017	0.017	0.017	7
2025-07-08	0.017	0.017	0.017	0.017	0.017	19,790
2025-07-07	0.017	0.020	0.017	0.020	0.020	1,389
2025-07-04	0.017	0.017	0.017	0.017	0.017	0
2025-07-03	0.017	0.017	0.017	0.017	0.017	4,648
2025-07-02	0.017	0.017	0.017	0.017	0.017	0
2025-07-01	0.017	0.017	0.017	0.017	0.017	6,088
2025-06-30	0.017	0.018	0.017	0.018	0.018	322,944
2025-06-27	0.018	0.018	0.017	0.018	0.018	144,197
2025-06-26	0.017	0.018	0.017	0.018	0.018	20,814
2025-06-25	0.017	0.018	0.017	0.018	0.018	40,634
2025-06-24	0.017	0.017	0.016	0.017	0.017	14,498
2025-06-23	0.017	0.017	0.016	0.016	0.016	209,353
2025-06-20	0.017	0.017	0.017	0.017	0.017	20,999
2025-06-19	0.017	0.017	0.016	0.016	0.016	22,863
2025-06-18	0.017	0.017	0.017	0.017	0.017	35,000
2025-06-17	0.016	0.016	0.016	0.016	0.016	56,090
2025-06-16	0.016	0.016	0.016	0.016	0.016	29,051
2025-06-13	0.020	0.020	0.016	0.016	0.016	25,068
2025-06-12	0.016	0.018	0.016	0.018	0.018	10,022
2025-06-11	0.018	0.019	0.018	0.018	0.018	132,461
2025-06-10	0.018	0.018	0.016	0.018	0.018	151,077
2025-06-06	0.016	0.018	0.016	0.018	0.018	16,882
2025-06-05	0.015	0.015	0.015	0.015	0.015	38,976
2025-06-04	0.015	0.015	0.015	0.015	0.015	39,717
2025-06-03	0.017	0.017	0.017	0.017	0.017	0
2025-06-02	0.015	0.017	0.015	0.017	0.017	203,907
2025-05-30	0.015	0.015	0.015	0.015	0.015	141,905
2025-05-29	0.016	0.016	0.016	0.016	0.016	489,350
2025-05-28	0.016	0.016	0.016	0.016	0.016	9,164
2025-05-27	0.016	0.016	0.016	0.016	0.016	0
2025-05-26	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 6 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.