Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.024	0.024	0.024	0.024	0.024	0
2023-01-05	0.024	0.024	0.024	0.024	0.024	0
2023-01-04	0.024	0.024	0.024	0.024	0.024	208,623
2023-01-03	0.030	0.031	0.030	0.031	0.031	10,225
2022-12-30	0.031	0.031	0.031	0.031	0.031	0
2022-12-29	0.031	0.031	0.031	0.031	0.031	0
2022-12-28	0.031	0.031	0.031	0.031	0.031	0
2022-12-23	0.031	0.031	0.031	0.031	0.031	0
2022-12-22	0.031	0.031	0.031	0.031	0.031	250,000
2022-12-21	0.032	0.035	0.032	0.032	0.028	31,541
2022-12-20	0.025	0.026	0.025	0.025	0.022	336,921
2022-12-19	0.025	0.025	0.025	0.025	0.022	0
2022-12-16	0.025	0.025	0.025	0.025	0.022	0
2022-12-15	0.025	0.025	0.025	0.025	0.022	0
2022-12-14	0.025	0.025	0.025	0.025	0.022	0
2022-12-13	0.025	0.025	0.025	0.025	0.022	0
2022-12-12	0.028	0.028	0.025	0.025	0.022	598,404
2022-12-09	0.028	0.028	0.028	0.028	0.025	0
2022-12-08	0.028	0.030	0.028	0.028	0.025	348,498
2022-12-07	0.027	0.027	0.027	0.027	0.024	184
2022-12-06	0.027	0.030	0.027	0.028	0.025	342,858
2022-12-05	0.031	0.031	0.026	0.026	0.023	2,398,323
2022-12-02	0.031	0.031	0.031	0.031	0.027	116,502
2022-12-01	0.029	0.031	0.029	0.031	0.027	136,294
2022-11-30	0.020	0.020	0.020	0.020	0.018	0
2022-11-29	0.020	0.020	0.020	0.020	0.018	0
2022-11-28	0.020	0.020	0.020	0.020	0.018	0
2022-11-25	0.021	0.021	0.020	0.020	0.018	247,364
2022-11-24	0.020	0.020	0.020	0.020	0.018	0
2022-11-23	0.020	0.022	0.020	0.020	0.018	167,704
2022-11-22	0.020	0.020	0.020	0.020	0.018	85,714
2022-11-21	0.024	0.024	0.020	0.020	0.018	938,908
2022-11-18	0.025	0.025	0.025	0.025	0.022	216,987
2022-11-17	0.025	0.025	0.025	0.025	0.022	0
2022-11-16	0.025	0.025	0.025	0.025	0.022	0
2022-11-15	0.025	0.025	0.025	0.025	0.022	57,142
2022-11-14	0.025	0.025	0.025	0.025	0.022	11,428
2022-11-11	0.024	0.024	0.024	0.024	0.021	57,142
2022-11-10	0.024	0.024	0.024	0.024	0.021	84,169
2022-11-09	0.025	0.025	0.025	0.025	0.022	0
2022-11-08	0.025	0.025	0.025	0.025	0.022	53,290
2022-11-07	0.025	0.025	0.024	0.024	0.021	102,285
2022-11-04	0.024	0.024	0.024	0.024	0.021	0
2022-11-03	0.024	0.024	0.024	0.024	0.021	0
2022-11-02	0.025	0.025	0.024	0.024	0.021	22,857
2022-11-01	0.023	0.023	0.023	0.023	0.020	11,428
2022-10-31	0.023	0.023	0.023	0.023	0.020	0
2022-10-28	0.023	0.023	0.023	0.023	0.020	0
2022-10-27	0.023	0.023	0.023	0.023	0.020	0
2022-10-26	0.023	0.023	0.023	0.023	0.020	28,571
2022-10-25	0.023	0.023	0.023	0.023	0.020	8,522
2022-10-24	0.027	0.027	0.024	0.024	0.021	149,994
2022-10-21	0.027	0.027	0.027	0.027	0.024	0
2022-10-20	0.025	0.027	0.025	0.027	0.024	51,428
2022-10-19	0.024	0.024	0.024	0.024	0.021	80,672
2022-10-18	0.025	0.025	0.025	0.025	0.022	22,857
2022-10-17	0.025	0.025	0.025	0.025	0.022	0
2022-10-14	0.025	0.025	0.025	0.025	0.022	5,485
2022-10-13	0.025	0.025	0.025	0.025	0.022	11,428
2022-10-12	0.025	0.025	0.025	0.025	0.022	196,484

← NewerPage 17 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.