Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.027	0.036	0.027	0.033	0.033	2,248,130
2023-09-20	0.026	0.026	0.026	0.026	0.026	0
2023-09-19	0.028	0.028	0.026	0.026	0.026	250,000
2023-09-18	0.025	0.025	0.025	0.025	0.025	0
2023-09-15	0.025	0.025	0.025	0.025	0.025	0
2023-09-14	0.025	0.025	0.025	0.025	0.025	0
2023-09-13	0.025	0.025	0.025	0.025	0.025	0
2023-09-12	0.025	0.025	0.025	0.025	0.025	130,000
2023-09-11	0.025	0.025	0.025	0.025	0.025	348,358
2023-09-08	0.023	0.023	0.023	0.023	0.023	0
2023-09-07	0.023	0.023	0.023	0.023	0.023	0
2023-09-06	0.023	0.023	0.023	0.023	0.023	0
2023-09-05	0.023	0.023	0.023	0.023	0.023	6,500
2023-09-04	0.022	0.023	0.022	0.023	0.023	89,901
2023-09-01	0.022	0.023	0.021	0.022	0.022	1,130,960
2023-08-31	0.021	0.022	0.021	0.021	0.021	1,457,644
2023-08-30	0.021	0.021	0.021	0.021	0.021	137,203
2023-08-29	0.022	0.022	0.021	0.021	0.021	163,216
2023-08-28	0.023	0.023	0.023	0.023	0.023	0
2023-08-25	0.023	0.023	0.023	0.023	0.023	0
2023-08-24	0.022	0.023	0.022	0.023	0.023	144,958
2023-08-23	0.023	0.023	0.023	0.023	0.023	312,701
2023-08-22	0.023	0.023	0.023	0.023	0.023	170,761
2023-08-21	0.025	0.025	0.023	0.023	0.023	209,930
2023-08-18	0.025	0.025	0.025	0.025	0.025	193,500
2023-08-17	0.026	0.026	0.025	0.025	0.025	250,500
2023-08-16	0.026	0.026	0.026	0.026	0.026	92,450
2023-08-15	0.026	0.026	0.026	0.026	0.026	7,550
2023-08-14	0.027	0.027	0.027	0.027	0.027	46,171
2023-08-11	0.026	0.026	0.026	0.026	0.026	0
2023-08-10	0.026	0.026	0.026	0.026	0.026	30
2023-08-09	0.026	0.026	0.026	0.026	0.026	25,882
2023-08-08	0.025	0.025	0.025	0.025	0.025	19,000
2023-08-07	0.025	0.025	0.025	0.025	0.025	5
2023-08-04	0.025	0.025	0.025	0.025	0.025	10,000
2023-08-03	0.027	0.027	0.027	0.027	0.027	0
2023-08-02	0.027	0.027	0.027	0.027	0.027	0
2023-08-01	0.027	0.027	0.027	0.027	0.027	1
2023-07-31	0.029	0.029	0.027	0.027	0.027	59,361
2023-07-28	0.030	0.030	0.030	0.030	0.030	0
2023-07-27	0.030	0.030	0.030	0.030	0.030	0
2023-07-26	0.030	0.030	0.030	0.030	0.030	0
2023-07-25	0.030	0.030	0.030	0.030	0.030	0
2023-07-24	0.030	0.030	0.030	0.030	0.030	30,000
2023-07-21	0.032	0.032	0.032	0.032	0.032	0
2023-07-20	0.032	0.032	0.032	0.032	0.032	0
2023-07-19	0.032	0.032	0.032	0.032	0.032	0
2023-07-18	0.032	0.032	0.032	0.032	0.032	0
2023-07-17	0.032	0.032	0.032	0.032	0.032	0
2023-07-14	0.031	0.032	0.031	0.032	0.032	212,530
2023-07-13	0.030	0.030	0.030	0.030	0.030	156,264
2023-07-12	0.028	0.028	0.028	0.028	0.028	0
2023-07-11	0.028	0.028	0.028	0.028	0.028	0
2023-07-10	0.028	0.028	0.028	0.028	0.028	355,402
2023-07-07	0.030	0.030	0.030	0.030	0.030	0
2023-07-06	0.030	0.030	0.030	0.030	0.030	60,499
2023-07-05	0.030	0.030	0.030	0.030	0.030	0
2023-07-04	0.030	0.030	0.030	0.030	0.030	72,500
2023-07-03	0.030	0.030	0.030	0.030	0.030	49,481
2023-06-30	0.027	0.027	0.027	0.027	0.027	69,412

← NewerPage 14 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.