Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.016	0.016	0.015	0.016	0.016	185,188
2025-05-22	0.015	0.016	0.014	0.016	0.016	214,463
2025-05-21	0.020	0.020	0.020	0.020	0.020	0
2025-05-20	0.016	0.020	0.014	0.020	0.020	1,498,135
2025-05-19	0.017	0.017	0.017	0.017	0.017	1,500
2025-05-16	0.017	0.020	0.016	0.016	0.016	6,599
2025-05-15	0.017	0.017	0.017	0.017	0.017	7,471
2025-05-14	0.017	0.017	0.017	0.017	0.017	4,007
2025-05-13	0.017	0.017	0.017	0.017	0.017	0
2025-05-12	0.017	0.017	0.017	0.017	0.017	0
2025-05-09	0.016	0.022	0.016	0.017	0.017	280,428
2025-05-08	0.017	0.017	0.016	0.016	0.016	334,627
2025-05-07	0.020	0.020	0.017	0.017	0.017	28,730
2025-05-06	0.020	0.020	0.020	0.020	0.020	0
2025-05-05	0.017	0.020	0.017	0.020	0.020	3,957
2025-05-02	0.020	0.020	0.018	0.018	0.018	8,846
2025-05-01	0.020	0.020	0.018	0.018	0.018	26,226
2025-04-30	0.019	0.021	0.019	0.021	0.021	147,631
2025-04-29	0.022	0.022	0.022	0.022	0.022	0
2025-04-28	0.017	0.022	0.017	0.022	0.022	33,156
2025-04-24	0.022	0.022	0.022	0.022	0.022	0
2025-04-23	0.022	0.022	0.022	0.022	0.022	3,057
2025-04-22	0.021	0.022	0.021	0.022	0.022	80,242
2025-04-17	0.020	0.020	0.017	0.017	0.017	200,810
2025-04-16	0.020	0.020	0.020	0.020	0.020	104,988
2025-04-15	0.020	0.020	0.020	0.020	0.020	153,346
2025-04-14	0.022	0.022	0.020	0.020	0.020	7,262
2025-04-11	0.022	0.022	0.022	0.022	0.022	4,369
2025-04-10	0.022	0.022	0.022	0.022	0.022	4,418
2025-04-09	0.022	0.022	0.022	0.022	0.022	0
2025-04-08	0.022	0.022	0.022	0.022	0.022	0
2025-04-07	0.024	0.024	0.022	0.022	0.022	67,071
2025-04-04	0.024	0.024	0.024	0.024	0.024	100,146
2025-04-03	0.025	0.025	0.025	0.025	0.025	255
2025-04-02	0.024	0.024	0.024	0.024	0.024	290
2025-04-01	0.023	0.023	0.023	0.023	0.023	692
2025-03-31	0.025	0.025	0.025	0.025	0.025	0
2025-03-28	0.025	0.025	0.025	0.025	0.025	0
2025-03-27	0.025	0.025	0.025	0.025	0.025	13,981
2025-03-26	0.023	0.023	0.023	0.023	0.023	8,389
2025-03-25	0.025	0.025	0.025	0.025	0.025	9,535
2025-03-24	0.025	0.025	0.025	0.025	0.025	2,723
2025-03-21	0.025	0.025	0.025	0.025	0.025	0
2025-03-20	0.025	0.025	0.025	0.025	0.025	115,035
2025-03-19	0.025	0.025	0.025	0.025	0.025	8,076
2025-03-18	0.025	0.025	0.025	0.025	0.025	0
2025-03-17	0.025	0.025	0.025	0.025	0.025	11,000
2025-03-14	0.029	0.029	0.029	0.029	0.029	0
2025-03-13	0.029	0.029	0.029	0.029	0.029	0
2025-03-12	0.029	0.029	0.029	0.029	0.029	0
2025-03-11	0.029	0.029	0.029	0.029	0.029	0
2025-03-10	0.029	0.029	0.029	0.029	0.029	643
2025-03-07	0.029	0.029	0.029	0.029	0.029	20,407
2025-03-06	0.035	0.035	0.029	0.029	0.029	697,725
2025-03-05	0.035	0.035	0.035	0.035	0.035	1,000
2025-03-04	0.035	0.035	0.035	0.035	0.035	200,000
2025-03-03	0.044	0.044	0.029	0.031	0.031	606,727
2025-02-28	0.042	0.043	0.040	0.043	0.043	456,111
2025-02-27	0.042	0.048	0.042	0.043	0.043	356,158
2025-02-26	0.044	0.045	0.042	0.042	0.042	751,354

← NewerPage 7 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.