Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	20.290	20.420	19.990	20.400	16.801	260,778
2022-07-15	20.040	20.890	19.710	20.050	16.513	198,129
2022-07-14	20.190	20.320	20.050	20.170	16.612	142,556
2022-07-13	20.000	20.400	19.930	20.180	16.620	371,084
2022-07-12	19.860	20.380	19.800	19.810	16.315	273,575
2022-07-11	21.220	22.080	20.370	20.370	16.776	280,126
2022-07-08	20.590	21.220	20.380	20.860	17.180	343,284
2022-07-07	20.150	20.270	19.870	20.250	16.678	243,728
2022-07-06	19.780	20.560	19.500	20.150	16.595	318,738
2022-07-05	19.830	19.920	19.600	19.750	16.266	130,140
2022-07-04	19.790	20.780	19.760	19.820	16.323	213,289
2022-07-01	19.450	19.880	19.400	19.450	16.019	185,812
2022-06-30	19.460	19.640	19.260	19.270	15.870	228,701
2022-06-29	19.470	19.800	19.310	19.480	16.043	291,637
2022-06-28	19.600	20.140	19.060	20.040	16.505	435,093
2022-06-27	20.450	20.580	20.120	20.220	16.653	269,940
2022-06-24	19.810	20.180	19.790	20.170	16.612	236,677
2022-06-23	19.920	20.080	19.420	19.760	16.274	602,330
2022-06-22	19.410	19.700	19.170	19.550	16.101	496,987
2022-06-21	19.720	19.840	19.390	19.660	16.192	355,298
2022-06-20	19.860	20.160	19.740	20.120	16.192	249,790
2022-06-17	19.200	19.730	19.100	19.550	15.733	739,277
2022-06-16	19.810	20.360	19.790	19.890	16.007	525,461
2022-06-15	20.300	20.420	19.685	19.690	15.846	594,529
2022-06-14	19.800	20.240	19.485	20.220	16.272	649,087
2022-06-10	21.240	21.360	20.890	20.890	16.811	760,321
2022-06-09	21.850	21.910	21.350	21.550	17.342	270,913
2022-06-08	21.920	22.090	21.770	21.850	17.584	327,509
2022-06-07	22.050	22.200	21.720	21.950	17.664	199,864
2022-06-06	22.300	22.500	22.200	22.300	17.946	99,066
2022-06-03	22.660	22.760	22.320	22.570	18.163	165,557
2022-06-02	22.020	22.720	22.020	22.510	18.115	390,931
2022-06-01	22.400	22.540	22.200	22.320	17.962	472,358
2022-05-31	22.820	23.000	22.440	22.440	18.059	429,744
2022-05-30	22.580	22.875	22.400	22.820	18.364	200,700
2022-05-27	22.620	22.620	22.060	22.290	17.938	209,356
2022-05-26	21.860	22.120	21.770	21.900	17.624	597,292
2022-05-25	22.220	22.480	21.810	21.810	17.552	318,433
2022-05-24	22.500	22.630	22.170	22.470	18.083	456,034
2022-05-23	22.900	23.100	22.510	22.590	18.179	227,356
2022-05-20	22.250	22.880	22.100	22.690	18.260	182,769
2022-05-19	22.010	22.865	22.010	22.700	18.268	419,853
2022-05-18	23.360	23.550	22.960	23.210	18.678	336,255
2022-05-17	23.140	23.700	23.140	23.260	18.719	246,291
2022-05-16	23.980	24.210	23.000	23.290	18.743	467,881
2022-05-13	23.100	23.170	22.770	23.050	18.550	344,077
2022-05-12	23.210	23.310	22.790	23.050	18.550	376,407
2022-05-11	23.000	23.420	22.940	23.310	18.759	242,790
2022-05-10	22.800	23.460	22.690	23.200	18.670	261,259
2022-05-09	23.500	23.500	22.760	23.000	18.509	370,811
2022-05-06	24.320	24.440	23.640	23.880	19.218	213,460
2022-05-05	24.150	24.820	23.960	24.790	19.950	214,632
2022-05-04	24.500	24.500	23.840	24.070	19.370	244,838
2022-05-03	25.580	25.660	23.970	24.160	19.443	382,105
2022-05-02	25.430	25.900	25.230	25.580	20.586	214,678
2022-04-29	25.620	25.860	25.150	25.470	20.497	197,365
2022-04-28	25.640	25.830	25.440	25.550	20.561	137,945
2022-04-27	25.490	25.740	25.285	25.540	20.553	115,551
2022-04-26	26.030	26.210	25.760	25.800	20.763	158,626
2022-04-22	26.780	26.780	26.090	26.330	21.189	103,658

← NewerPage 19 of 22 · 1,270 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.