Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	23.000	23.270	22.870	22.940	18.893	333,042
2022-10-10	23.490	23.490	22.870	22.960	18.909	320,156
2022-10-07	23.650	24.150	23.630	24.100	19.848	190,429
2022-10-06	24.100	24.390	23.800	24.070	19.824	220,763
2022-10-05	24.780	25.180	24.050	24.160	19.898	555,045
2022-10-04	23.250	24.180	22.820	24.180	19.914	506,265
2022-10-03	22.550	23.180	22.360	22.430	18.473	226,791
2022-09-30	23.280	23.640	22.450	22.550	18.572	556,857
2022-09-29	22.110	23.880	21.960	23.690	19.511	671,412
2022-09-28	20.340	20.850	20.280	20.670	17.023	234,679
2022-09-27	20.410	20.670	20.300	20.490	16.875	268,292
2022-09-26	20.800	21.090	20.400	20.410	16.809	324,372
2022-09-23	21.410	21.500	20.950	21.210	17.468	379,014
2022-09-21	21.730	22.080	21.580	21.780	17.938	407,640
2022-09-20	22.080	22.345	21.980	22.170	18.259	219,942
2022-09-19	21.630	21.930	21.590	21.850	17.995	244,419
2022-09-16	21.600	22.070	21.600	21.950	18.078	342,227
2022-09-15	21.770	22.020	21.460	21.820	17.971	236,110
2022-09-14	21.500	21.920	21.500	21.730	17.896	261,204
2022-09-13	22.210	22.450	22.110	22.430	18.473	195,360
2022-09-12	21.970	22.200	21.650	22.040	18.152	105,114
2022-09-09	21.290	21.720	21.080	21.630	17.814	269,992
2022-09-08	21.290	21.790	21.080	21.790	17.946	196,089
2022-09-07	21.140	21.200	20.740	20.900	17.213	437,357
2022-09-06	21.170	21.550	21.060	21.330	17.567	303,943
2022-09-05	21.050	21.280	20.800	21.270	17.518	225,667
2022-09-02	20.690	21.010	20.630	20.680	17.032	284,010
2022-09-01	20.800	20.980	20.660	20.720	17.065	200,323
2022-08-31	20.630	21.280	20.620	21.280	17.526	273,466
2022-08-30	20.180	20.780	19.930	20.760	17.098	493,827
2022-08-29	20.590	20.650	20.100	20.200	16.636	147,639
2022-08-26	21.150	21.220	20.980	21.170	17.435	137,646
2022-08-25	21.750	21.750	21.250	21.310	17.551	144,933
2022-08-24	21.200	21.450	21.200	21.450	17.666	101,734
2022-08-23	21.020	21.420	20.900	21.160	17.427	145,727
2022-08-22	21.860	21.930	21.470	21.480	17.691	104,992
2022-08-19	22.080	22.380	21.920	22.330	18.391	232,844
2022-08-18	22.210	22.230	21.585	21.920	18.053	193,951
2022-08-17	22.250	22.440	21.960	22.340	18.399	208,808
2022-08-16	22.180	22.180	21.700	21.820	17.971	301,316
2022-08-15	21.490	21.860	21.430	21.820	17.971	298,187
2022-08-12	21.390	21.390	21.160	21.290	17.534	293,356
2022-08-11	21.080	21.650	21.040	21.540	17.740	459,097
2022-08-10	20.750	21.060	20.550	20.690	17.040	391,950
2022-08-09	20.990	21.500	20.970	21.380	17.608	324,510
2022-08-08	21.400	21.420	20.800	20.800	17.131	307,037
2022-08-05	21.240	21.560	20.910	21.450	17.666	349,390
2022-08-04	20.990	21.350	20.900	20.900	17.213	224,290
2022-08-03	20.740	20.890	20.510	20.830	17.155	210,905
2022-08-02	21.020	21.360	20.880	21.220	17.476	210,038
2022-08-01	21.080	21.150	20.860	20.910	17.221	196,949
2022-07-29	21.250	21.400	20.710	21.040	17.328	189,584
2022-07-28	20.870	21.010	20.560	20.590	16.958	173,827
2022-07-27	20.340	20.610	20.190	20.590	16.958	166,472
2022-07-26	21.040	21.060	20.610	20.650	17.007	327,160
2022-07-25	21.480	21.530	21.000	21.000	17.295	363,173
2022-07-22	21.520	21.590	21.250	21.400	17.625	327,703
2022-07-21	21.400	21.750	21.255	21.580	17.773	397,989
2022-07-20	21.550	21.600	21.000	21.360	17.592	353,683
2022-07-19	20.360	20.860	20.290	20.760	17.098	240,621

← NewerPage 18 of 22 · 1,265 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.