Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.027	0.027	0.027	0.027	0.027	69,412
2023-06-29	0.028	0.028	0.028	0.028	0.028	79,980
2023-06-28	0.029	0.029	0.029	0.029	0.029	87,144
2023-06-27	0.028	0.030	0.028	0.030	0.030	960,386
2023-06-26	0.029	0.029	0.028	0.028	0.028	329,283
2023-06-23	0.030	0.030	0.029	0.029	0.029	58,318
2023-06-22	0.030	0.030	0.030	0.030	0.030	0
2023-06-21	0.030	0.030	0.030	0.030	0.030	0
2023-06-20	0.030	0.030	0.030	0.030	0.030	0
2023-06-19	0.030	0.030	0.030	0.030	0.030	0
2023-06-16	0.033	0.033	0.030	0.030	0.030	368,415
2023-06-15	0.032	0.032	0.032	0.032	0.032	0
2023-06-14	0.033	0.033	0.030	0.032	0.032	540,000
2023-06-13	0.033	0.035	0.033	0.033	0.033	380,842
2023-06-09	0.032	0.032	0.032	0.032	0.032	0
2023-06-08	0.032	0.032	0.032	0.032	0.032	72
2023-06-07	0.031	0.032	0.031	0.032	0.032	90,000
2023-06-06	0.031	0.031	0.031	0.031	0.031	81,928
2023-06-05	0.030	0.030	0.030	0.030	0.030	0
2023-06-02	0.030	0.030	0.030	0.030	0.030	9,166
2023-06-01	0.029	0.033	0.029	0.033	0.033	250,000
2023-05-31	0.030	0.030	0.028	0.029	0.029	280,000
2023-05-30	0.030	0.030	0.030	0.030	0.030	35,730
2023-05-29	0.030	0.030	0.030	0.030	0.030	0
2023-05-26	0.030	0.030	0.030	0.030	0.030	0
2023-05-25	0.030	0.030	0.030	0.030	0.030	0
2023-05-24	0.030	0.030	0.030	0.030	0.030	5,000
2023-05-23	0.030	0.030	0.030	0.030	0.030	0
2023-05-22	0.030	0.030	0.030	0.030	0.030	0
2023-05-19	0.030	0.030	0.030	0.030	0.030	0
2023-05-18	0.030	0.030	0.030	0.030	0.030	106,000
2023-05-17	0.030	0.030	0.030	0.030	0.030	0
2023-05-16	0.030	0.030	0.030	0.030	0.030	0
2023-05-15	0.030	0.030	0.030	0.030	0.030	56,494
2023-05-12	0.030	0.030	0.030	0.030	0.030	0
2023-05-11	0.030	0.030	0.030	0.030	0.030	216,177
2023-05-10	0.033	0.033	0.030	0.030	0.030	256,129
2023-05-09	0.033	0.033	0.033	0.033	0.033	0
2023-05-08	0.033	0.033	0.033	0.033	0.033	0
2023-05-05	0.033	0.033	0.033	0.033	0.033	54,204
2023-05-04	0.028	0.028	0.028	0.028	0.028	0
2023-05-03	0.030	0.030	0.028	0.028	0.028	295,362
2023-05-02	0.030	0.030	0.030	0.030	0.030	17
2023-05-01	0.030	0.030	0.030	0.030	0.030	0
2023-04-28	0.030	0.030	0.030	0.030	0.030	0
2023-04-27	0.030	0.030	0.030	0.030	0.030	0
2023-04-26	0.030	0.030	0.030	0.030	0.030	38,351
2023-04-24	0.030	0.030	0.030	0.030	0.030	156,250
2023-04-21	0.030	0.030	0.030	0.030	0.030	0
2023-04-20	0.030	0.030	0.030	0.030	0.030	39,509
2023-04-19	0.032	0.035	0.032	0.035	0.035	343,739
2023-04-18	0.033	0.033	0.025	0.032	0.032	1,615,399
2023-04-17	0.034	0.034	0.033	0.033	0.033	66,559
2023-04-14	0.040	0.040	0.040	0.040	0.040	0
2023-04-13	0.040	0.040	0.040	0.040	0.040	0
2023-04-12	0.040	0.040	0.040	0.040	0.040	0
2023-04-11	0.040	0.040	0.040	0.040	0.040	5,000
2023-04-06	0.035	0.037	0.035	0.037	0.037	45,000
2023-04-05	0.031	0.031	0.030	0.030	0.030	83,076
2023-04-04	0.033	0.033	0.033	0.033	0.033	0

← NewerPage 15 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.