Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.026	0.026	0.026	0.026	0.026	0
2024-03-12	0.024	0.026	0.024	0.026	0.026	361,677
2024-03-11	0.027	0.027	0.026	0.026	0.026	229,754
2024-03-08	0.025	0.025	0.025	0.025	0.025	0
2024-03-07	0.028	0.028	0.025	0.025	0.025	128,326
2024-03-06	0.029	0.029	0.029	0.029	0.029	0
2024-03-05	0.029	0.029	0.029	0.029	0.029	100,000
2024-03-04	0.031	0.031	0.028	0.028	0.028	50,004
2024-03-01	0.031	0.031	0.031	0.031	0.031	0
2024-02-29	0.031	0.031	0.031	0.031	0.031	45,049
2024-02-28	0.032	0.032	0.031	0.031	0.031	371,449
2024-02-27	0.037	0.037	0.037	0.037	0.037	0
2024-02-26	0.034	0.037	0.034	0.037	0.037	50,087
2024-02-23	0.033	0.033	0.033	0.033	0.033	23,676
2024-02-22	0.029	0.029	0.029	0.029	0.029	0
2024-02-21	0.029	0.029	0.029	0.029	0.029	0
2024-02-20	0.026	0.029	0.026	0.029	0.029	132,642
2024-02-19	0.026	0.027	0.026	0.027	0.027	137,000
2024-02-16	0.027	0.027	0.026	0.026	0.026	10,599
2024-02-15	0.026	0.027	0.026	0.027	0.027	469,913
2024-02-14	0.026	0.027	0.026	0.026	0.026	650,000
2024-02-13	0.026	0.027	0.026	0.027	0.027	500,000
2024-02-12	0.026	0.026	0.026	0.026	0.026	0
2024-02-09	0.027	0.027	0.026	0.026	0.026	289,833
2024-02-08	0.027	0.027	0.027	0.027	0.027	50,000
2024-02-07	0.030	0.030	0.029	0.029	0.029	246,130
2024-02-06	0.031	0.031	0.030	0.030	0.030	440,256
2024-02-05	0.033	0.033	0.033	0.033	0.033	0
2024-02-02	0.033	0.033	0.033	0.033	0.033	0
2024-02-01	0.033	0.033	0.033	0.033	0.033	3,333
2024-01-31	0.032	0.032	0.030	0.030	0.030	17,741
2024-01-30	0.031	0.032	0.031	0.032	0.032	88,836
2024-01-29	0.029	0.029	0.029	0.029	0.029	8,400
2024-01-25	0.030	0.030	0.030	0.030	0.030	0
2024-01-24	0.031	0.031	0.029	0.030	0.030	271,640
2024-01-23	0.030	0.030	0.030	0.030	0.030	207,542
2024-01-22	0.030	0.030	0.030	0.030	0.030	34,500
2024-01-19	0.032	0.032	0.030	0.031	0.031	659,759
2024-01-18	0.031	0.031	0.031	0.031	0.031	0
2024-01-17	0.031	0.031	0.031	0.031	0.031	0
2024-01-16	0.033	0.033	0.031	0.031	0.031	84,413
2024-01-15	0.030	0.030	0.030	0.030	0.030	18,181
2024-01-12	0.032	0.032	0.032	0.032	0.032	7,795
2024-01-11	0.034	0.034	0.034	0.034	0.034	15,000
2024-01-10	0.034	0.034	0.034	0.034	0.034	0
2024-01-09	0.031	0.034	0.030	0.034	0.034	176,205
2024-01-08	0.030	0.030	0.030	0.030	0.030	0
2024-01-05	0.032	0.032	0.030	0.030	0.030	217,403
2024-01-04	0.033	0.033	0.031	0.031	0.031	67,500
2024-01-03	0.030	0.030	0.030	0.030	0.030	32,859
2024-01-02	0.030	0.030	0.030	0.030	0.030	54,999
2023-12-29	0.030	0.030	0.030	0.030	0.030	23
2023-12-28	0.030	0.030	0.030	0.030	0.030	0
2023-12-27	0.030	0.030	0.030	0.030	0.030	777,822
2023-12-22	0.032	0.032	0.031	0.031	0.031	701,524
2023-12-21	0.037	0.037	0.037	0.037	0.037	0
2023-12-20	0.037	0.037	0.037	0.037	0.037	10
2023-12-19	0.037	0.037	0.037	0.037	0.037	6,513
2023-12-18	0.034	0.034	0.034	0.034	0.034	0
2023-12-15	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 12 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.