Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.023	0.023	0.023	0.023	0.023	0
2026-10-20	0.023	0.023	0.023	0.023	0.023	0
2026-10-19	0.024	0.024	0.023	0.023	0.023	58,061
2026-10-16	0.020	0.020	0.020	0.020	0.020	445,000
2026-10-15	0.020	0.020	0.020	0.020	0.020	0
2026-10-14	0.020	0.020	0.020	0.020	0.020	103,633
2026-10-13	0.020	0.020	0.020	0.020	0.020	445,000
2026-10-12	0.018	0.018	0.018	0.018	0.018	1,309
2026-10-09	0.018	0.018	0.018	0.018	0.018	0
2026-10-08	0.018	0.018	0.018	0.018	0.018	0
2026-10-07	0.018	0.018	0.018	0.018	0.018	0
2026-10-06	0.016	0.018	0.016	0.018	0.018	101,336
2026-10-05	0.016	0.016	0.016	0.016	0.016	9,228
2026-10-02	0.016	0.016	0.016	0.016	0.016	0
2026-10-01	0.018	0.018	0.014	0.016	0.016	2,689,253
2026-09-30	0.019	0.019	0.019	0.019	0.019	0
2026-09-29	0.019	0.019	0.019	0.019	0.019	30,000
2026-09-28	0.018	0.018	0.018	0.018	0.018	0
2026-09-25	0.018	0.018	0.018	0.018	0.018	0
2026-09-24	0.018	0.018	0.018	0.018	0.018	0
2026-09-23	0.019	0.019	0.018	0.018	0.018	42,188
2026-09-22	0.020	0.020	0.020	0.020	0.020	50,000
2026-09-21	0.019	0.019	0.018	0.018	0.018	82,882
2026-09-18	0.020	0.020	0.020	0.020	0.020	55,000
2026-09-17	0.018	0.018	0.018	0.018	0.018	0
2026-09-16	0.023	0.023	0.018	0.018	0.018	100,000
2026-09-15	0.023	0.023	0.023	0.023	0.023	0
2026-09-14	0.023	0.023	0.023	0.023	0.023	0
2026-09-11	0.023	0.023	0.023	0.023	0.023	1,739
2026-09-10	0.023	0.023	0.023	0.023	0.023	0
2026-09-09	0.023	0.023	0.023	0.023	0.023	0
2026-09-08	0.023	0.023	0.023	0.023	0.023	0
2026-09-07	0.026	0.026	0.023	0.023	0.023	166,397
2026-09-04	0.026	0.026	0.026	0.026	0.026	0
2026-09-03	0.026	0.026	0.026	0.026	0.026	35,807
2026-09-02	0.026	0.026	0.026	0.026	0.026	0
2026-09-01	0.026	0.026	0.026	0.026	0.026	0
2026-08-31	0.027	0.027	0.026	0.026	0.026	4,281
2026-08-28	0.027	0.027	0.027	0.027	0.027	0
2026-08-27	0.027	0.027	0.027	0.027	0.027	49,607
2026-08-26	0.027	0.027	0.027	0.027	0.027	2,726
2026-08-25	0.026	0.026	0.026	0.026	0.026	0
2026-08-24	0.026	0.026	0.026	0.026	0.026	0
2026-08-21	0.026	0.026	0.026	0.026	0.026	0
2026-08-20	0.026	0.026	0.026	0.026	0.026	0
2026-08-19	0.026	0.026	0.026	0.026	0.026	0
2026-08-18	0.026	0.026	0.026	0.026	0.026	0
2026-08-17	0.026	0.026	0.026	0.026	0.026	0
2026-08-14	0.026	0.026	0.026	0.026	0.026	2,735
2026-08-13	0.026	0.026	0.026	0.026	0.026	2,000
2026-08-12	0.026	0.026	0.026	0.026	0.026	0
2026-08-11	0.026	0.026	0.026	0.026	0.026	3,440
2026-08-10	0.028	0.028	0.028	0.028	0.028	2,416
2026-08-07	0.026	0.026	0.026	0.026	0.026	0
2026-08-06	0.025	0.027	0.025	0.026	0.026	294,288
2026-08-05	0.023	0.025	0.022	0.025	0.025	28,602
2026-08-04	0.019	0.019	0.019	0.019	0.019	0
2026-08-03	0.019	0.019	0.019	0.019	0.019	0
2026-07-31	0.026	0.026	0.016	0.019	0.019	614,558
2026-07-30	0.026	0.026	0.026	0.026	0.026	0

Page 1 of 3 · 130 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.