Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.032	0.034	0.032	0.034	0.034	171,071
2023-12-13	0.031	0.031	0.030	0.030	0.030	106,598
2023-12-12	0.031	0.031	0.030	0.030	0.030	492,440
2023-12-11	0.034	0.034	0.031	0.031	0.031	186,506
2023-12-08	0.032	0.032	0.032	0.032	0.032	0
2023-12-07	0.032	0.032	0.032	0.032	0.032	63,449
2023-12-06	0.032	0.032	0.032	0.032	0.032	0
2023-12-05	0.035	0.035	0.032	0.032	0.032	253,917
2023-12-04	0.034	0.034	0.034	0.034	0.034	200
2023-12-01	0.044	0.044	0.039	0.039	0.039	86,385
2023-11-30	0.043	0.044	0.043	0.044	0.044	162,235
2023-11-29	0.032	0.032	0.032	0.032	0.032	0
2023-11-28	0.032	0.032	0.032	0.032	0.032	0
2023-11-27	0.041	0.041	0.032	0.032	0.032	770,009
2023-11-24	0.040	0.040	0.040	0.040	0.040	0
2023-11-23	0.034	0.040	0.034	0.040	0.040	155,642
2023-11-22	0.031	0.034	0.031	0.034	0.034	309,411
2023-11-21	0.030	0.030	0.030	0.030	0.030	210,000
2023-11-20	0.031	0.031	0.031	0.031	0.031	300,000
2023-11-17	0.027	0.030	0.027	0.030	0.030	117,047
2023-11-16	0.025	0.027	0.025	0.027	0.027	175,000
2023-11-15	0.025	0.025	0.025	0.025	0.025	0
2023-11-14	0.025	0.025	0.025	0.025	0.025	200,000
2023-11-13	0.025	0.025	0.025	0.025	0.025	350,000
2023-11-10	0.025	0.025	0.025	0.025	0.025	0
2023-11-09	0.025	0.025	0.025	0.025	0.025	127,312
2023-11-08	0.025	0.025	0.025	0.025	0.025	0
2023-11-07	0.025	0.025	0.025	0.025	0.025	12,000
2023-11-06	0.025	0.025	0.025	0.025	0.025	0
2023-11-03	0.025	0.025	0.025	0.025	0.025	15,151
2023-11-02	0.025	0.025	0.025	0.025	0.025	0
2023-11-01	0.025	0.025	0.025	0.025	0.025	283,320
2023-10-31	0.025	0.025	0.025	0.025	0.025	0
2023-10-30	0.026	0.026	0.025	0.025	0.025	509,811
2023-10-27	0.026	0.026	0.026	0.026	0.026	0
2023-10-26	0.026	0.026	0.026	0.026	0.026	151,000
2023-10-25	0.026	0.026	0.026	0.026	0.026	0
2023-10-24	0.027	0.028	0.026	0.026	0.026	480,000
2023-10-23	0.026	0.026	0.026	0.026	0.026	1,953
2023-10-20	0.026	0.027	0.026	0.027	0.027	3,906
2023-10-19	0.025	0.026	0.025	0.026	0.026	279,464
2023-10-18	0.028	0.028	0.028	0.028	0.028	0
2023-10-17	0.028	0.028	0.028	0.028	0.028	0
2023-10-16	0.028	0.028	0.028	0.028	0.028	0
2023-10-13	0.028	0.028	0.028	0.028	0.028	0
2023-10-12	0.030	0.030	0.025	0.028	0.028	741,922
2023-10-11	0.026	0.031	0.025	0.029	0.029	699,261
2023-10-10	0.026	0.026	0.026	0.026	0.026	200,000
2023-10-09	0.027	0.027	0.026	0.026	0.026	39,160
2023-10-06	0.026	0.026	0.026	0.026	0.026	0
2023-10-05	0.026	0.026	0.026	0.026	0.026	0
2023-10-04	0.026	0.026	0.026	0.026	0.026	0
2023-10-03	0.026	0.026	0.026	0.026	0.026	5,205
2023-10-02	0.028	0.028	0.028	0.028	0.028	0
2023-09-29	0.026	0.029	0.026	0.028	0.028	648,307
2023-09-28	0.026	0.026	0.026	0.026	0.026	0
2023-09-27	0.026	0.028	0.026	0.026	0.026	777,025
2023-09-26	0.026	0.026	0.025	0.026	0.026	641,309
2023-09-25	0.028	0.028	0.028	0.028	0.028	0
2023-09-22	0.033	0.033	0.028	0.028	0.028	2,743,591

← NewerPage 13 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.