Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	25.090	25.290	24.830	25.000	21.930	436,012
2023-09-20	25.120	25.370	25.040	25.140	22.053	220,611
2023-09-19	25.360	25.480	25.130	25.270	22.167	147,189
2023-09-18	25.680	25.680	25.340	25.490	22.360	165,871
2023-09-15	25.950	26.000	25.630	25.630	22.483	465,012
2023-09-14	25.390	25.610	25.340	25.340	22.229	289,408
2023-09-13	25.540	25.670	25.180	25.390	22.272	324,444
2023-09-12	25.540	25.955	25.500	25.720	22.562	321,291
2023-09-11	25.280	25.540	25.190	25.450	22.325	272,085
2023-09-08	25.370	25.490	25.220	25.350	22.237	222,629
2023-09-07	25.200	25.590	25.150	25.450	22.325	250,534
2023-09-06	25.350	25.820	25.050	25.380	22.264	312,932
2023-09-05	26.090	26.210	25.790	26.040	22.843	158,308
2023-09-04	26.030	26.230	25.940	26.230	23.009	181,059
2023-09-01	25.900	26.110	25.880	25.910	22.729	350,255
2023-08-31	26.000	26.040	25.675	25.690	22.536	605,760
2023-08-30	25.550	25.940	25.400	25.860	22.685	386,087
2023-08-29	25.770	25.830	25.130	25.220	22.123	380,031
2023-08-28	25.500	25.690	25.320	25.690	22.536	205,058
2023-08-25	24.970	25.490	24.820	25.250	22.150	356,801
2023-08-24	25.250	25.370	24.930	25.210	22.114	449,238
2023-08-23	25.540	25.695	25.010	25.130	22.044	759,388
2023-08-22	24.390	25.645	24.390	25.530	22.395	1,246,238
2023-08-21	22.540	24.790	22.465	24.410	21.413	1,962,857
2023-08-18	21.670	21.930	21.670	21.750	19.079	188,520
2023-08-17	21.590	22.030	21.570	21.920	19.228	313,560
2023-08-16	21.750	22.000	21.610	21.980	19.281	316,236
2023-08-15	21.820	21.900	21.590	21.820	19.141	239,068
2023-08-14	21.810	22.220	21.810	21.810	19.132	513,049
2023-08-11	21.780	22.060	21.660	21.940	19.246	289,378
2023-08-10	21.860	22.010	21.710	21.880	19.193	430,090
2023-08-09	21.400	22.100	21.400	21.840	19.158	399,233
2023-08-08	22.060	22.360	21.350	21.440	18.807	891,307
2023-08-07	22.030	22.350	21.980	22.320	19.579	374,784
2023-08-04	22.190	22.340	21.860	22.030	19.325	515,592
2023-08-03	22.210	22.280	21.945	22.240	19.509	364,147
2023-08-02	22.240	22.570	22.200	22.410	19.658	446,770
2023-08-01	22.160	22.570	22.040	22.470	19.711	475,619
2023-07-31	22.190	22.590	22.000	22.120	19.404	566,510
2023-07-28	22.170	22.260	21.730	22.180	19.457	673,042
2023-07-27	21.340	22.120	21.280	22.110	19.395	609,606
2023-07-26	20.660	21.305	20.615	21.140	18.544	475,529
2023-07-25	20.780	20.800	20.520	20.570	18.044	192,359
2023-07-24	20.740	20.820	20.550	20.670	18.132	329,032
2023-07-21	21.010	21.110	20.730	20.790	18.237	352,717
2023-07-20	21.710	21.870	21.440	21.440	18.807	411,512
2023-07-19	21.400	21.640	21.260	21.640	18.983	353,132
2023-07-18	21.380	21.380	21.180	21.290	18.676	287,011
2023-07-17	21.120	21.395	20.850	21.360	18.737	474,135
2023-07-14	20.880	21.120	20.600	21.120	18.527	436,044
2023-07-13	20.560	20.890	20.515	20.880	18.316	524,982
2023-07-12	20.470	20.490	20.070	20.160	17.685	270,723
2023-07-11	19.950	20.140	19.800	20.140	17.667	430,089
2023-07-10	19.850	19.900	19.530	19.630	17.220	251,050
2023-07-07	19.650	19.850	19.500	19.780	17.351	376,511
2023-07-06	20.000	20.360	20.000	20.130	17.658	490,064
2023-07-05	20.190	20.380	20.140	20.210	17.728	382,365
2023-07-04	20.130	20.310	20.090	20.190	17.711	381,876
2023-07-03	20.300	20.410	20.220	20.330	17.834	338,529
2023-06-30	20.210	20.410	19.990	20.260	17.772	408,770

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.4500 AUD
2025-12-11	0.5000 AUD
2024-12-10	0.7000 AUD
2024-06-18	0.6300 AUD
2024-01-09	0.6000 AUD
2023-06-20	0.7000 AUD
2023-01-10	0.7900 AUD
2022-06-21	0.4600 AUD
2022-01-05	0.4600 AUD
2021-06-23	0.3400 AUD
2021-01-06	0.3600 AUD
2020-07-30	0.3400 AUD
2019-10-25	0.3700 AUD
2019-05-30	0.3300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.