Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.020	0.020	0.019	0.019	0.019	333,242
2024-06-07	0.022	0.022	0.022	0.022	0.022	0
2024-06-06	0.022	0.022	0.022	0.022	0.022	112,697
2024-06-05	0.023	0.023	0.023	0.023	0.023	0
2024-06-04	0.023	0.023	0.023	0.023	0.023	0
2024-06-03	0.023	0.023	0.023	0.023	0.023	0
2024-05-31	0.023	0.023	0.023	0.023	0.023	370,296
2024-05-30	0.023	0.023	0.023	0.023	0.023	0
2024-05-29	0.023	0.023	0.023	0.023	0.023	0
2024-05-28	0.023	0.023	0.023	0.023	0.023	0
2024-05-27	0.023	0.023	0.023	0.023	0.023	13,367
2024-05-24	0.023	0.023	0.023	0.023	0.023	0
2024-05-23	0.023	0.023	0.023	0.023	0.023	0
2024-05-22	0.023	0.023	0.023	0.023	0.023	0
2024-05-21	0.023	0.023	0.023	0.023	0.023	10,219
2024-05-20	0.023	0.023	0.023	0.023	0.023	30,212
2024-05-17	0.023	0.023	0.023	0.023	0.023	57,038
2024-05-16	0.024	0.024	0.024	0.024	0.024	24,289
2024-05-15	0.024	0.024	0.024	0.024	0.024	11,127
2024-05-14	0.023	0.023	0.023	0.023	0.023	0
2024-05-13	0.023	0.023	0.023	0.023	0.023	24,292
2024-05-10	0.023	0.023	0.023	0.023	0.023	45,000
2024-05-09	0.024	0.024	0.024	0.024	0.024	0
2024-05-08	0.024	0.024	0.024	0.024	0.024	0
2024-05-07	0.024	0.024	0.024	0.024	0.024	0
2024-05-06	0.024	0.024	0.024	0.024	0.024	106,521
2024-05-03	0.024	0.024	0.024	0.024	0.024	17,385
2024-05-02	0.025	0.025	0.024	0.024	0.024	228,031
2024-05-01	0.026	0.026	0.026	0.026	0.026	0
2024-04-30	0.026	0.026	0.026	0.026	0.026	0
2024-04-29	0.026	0.026	0.026	0.026	0.026	190,615
2024-04-26	0.025	0.025	0.025	0.025	0.025	0
2024-04-24	0.025	0.025	0.025	0.025	0.025	0
2024-04-23	0.028	0.028	0.025	0.025	0.025	579,912
2024-04-22	0.027	0.027	0.027	0.027	0.027	22,711
2024-04-19	0.027	0.027	0.027	0.027	0.027	0
2024-04-18	0.027	0.027	0.027	0.027	0.027	10,000
2024-04-17	0.027	0.027	0.027	0.027	0.027	0
2024-04-16	0.027	0.027	0.027	0.027	0.027	0
2024-04-15	0.027	0.028	0.027	0.027	0.027	145,851
2024-04-12	0.030	0.030	0.030	0.030	0.030	0
2024-04-11	0.030	0.030	0.030	0.030	0.030	0
2024-04-10	0.030	0.030	0.030	0.030	0.030	0
2024-04-09	0.030	0.030	0.030	0.030	0.030	0
2024-04-08	0.030	0.030	0.030	0.030	0.030	130,000
2024-04-05	0.027	0.027	0.026	0.026	0.026	300,000
2024-04-04	0.030	0.030	0.023	0.023	0.023	713,260
2024-04-03	0.030	0.030	0.028	0.029	0.029	259,909
2024-04-02	0.030	0.030	0.030	0.030	0.030	0
2024-03-28	0.030	0.030	0.030	0.030	0.030	0
2024-03-27	0.030	0.030	0.030	0.030	0.030	0
2024-03-26	0.030	0.030	0.030	0.030	0.030	0
2024-03-25	0.030	0.030	0.030	0.030	0.030	113,074
2024-03-22	0.029	0.029	0.029	0.029	0.029	132,796
2024-03-21	0.034	0.034	0.034	0.034	0.034	0
2024-03-20	0.028	0.034	0.028	0.034	0.034	285,984
2024-03-19	0.025	0.025	0.025	0.025	0.025	0
2024-03-18	0.026	0.026	0.025	0.025	0.025	254,796
2024-03-15	0.026	0.026	0.026	0.026	0.026	0
2024-03-14	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 11 of 22 · 1,265 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.