Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	26.700	26.830	26.400	26.730	21.511	284,001
2022-04-20	26.460	26.830	26.340	26.440	21.278	291,697
2022-04-19	25.670	26.260	25.450	26.120	21.020	252,807
2022-04-14	26.080	26.285	25.930	26.190	21.076	301,669
2022-04-13	25.450	25.870	25.450	25.830	20.787	221,534
2022-04-12	25.750	26.000	25.495	25.690	20.674	178,810
2022-04-11	25.890	26.120	25.650	25.930	20.867	223,846
2022-04-08	25.940	26.240	25.670	26.010	20.932	171,371
2022-04-07	26.490	26.580	26.120	26.130	21.028	176,712
2022-04-06	26.840	26.970	26.600	26.860	21.616	173,362
2022-04-05	27.150	27.770	26.930	27.150	21.849	242,612
2022-04-04	26.900	27.390	26.730	27.170	21.865	172,624
2022-04-01	27.010	27.190	26.380	26.880	21.632	259,333
2022-03-31	28.760	28.820	27.500	27.500	22.131	329,754
2022-03-30	28.870	29.040	28.040	28.680	23.080	283,394
2022-03-29	29.130	29.130	28.210	28.320	22.791	222,191
2022-03-28	28.830	29.160	28.460	28.460	22.903	168,029
2022-03-25	28.800	28.930	28.460	28.480	22.919	253,630
2022-03-24	28.320	29.030	28.250	28.940	23.290	201,277
2022-03-23	28.550	28.600	28.100	28.550	22.976	203,059
2022-03-22	28.580	28.620	27.970	28.040	22.565	159,894
2022-03-21	28.040	28.330	27.920	28.150	22.654	128,893
2022-03-18	28.480	28.750	27.625	27.680	22.276	324,125
2022-03-17	28.450	28.860	28.120	28.460	22.903	255,005
2022-03-16	27.110	27.760	27.100	27.650	22.251	180,595
2022-03-15	26.610	27.120	26.580	26.950	21.688	104,277
2022-03-14	27.500	27.500	26.750	26.950	21.688	125,497
2022-03-11	27.140	27.360	26.540	26.650	21.447	142,562
2022-03-10	26.300	27.650	26.290	27.560	22.179	261,185
2022-03-09	25.810	26.570	25.730	26.250	21.125	156,850
2022-03-08	25.780	26.000	25.470	25.810	20.771	391,796
2022-03-07	26.790	26.930	25.760	25.950	20.883	306,633
2022-03-04	27.300	27.450	26.560	26.900	21.648	241,421
2022-03-03	27.090	28.020	27.010	27.680	22.276	172,959
2022-03-02	26.870	27.770	26.630	27.740	22.324	241,384
2022-03-01	27.970	28.080	27.250	27.960	22.501	202,430
2022-02-28	27.600	27.910	27.380	27.570	22.187	179,681
2022-02-25	27.510	28.040	27.370	27.790	22.364	132,501
2022-02-24	28.000	28.000	27.230	27.500	22.131	205,861
2022-02-23	27.850	28.410	27.850	28.350	22.815	146,517
2022-02-22	28.460	28.650	27.740	28.080	22.597	217,547
2022-02-21	29.360	29.360	28.650	28.980	23.322	188,087
2022-02-18	29.200	29.450	28.790	29.230	23.523	163,270
2022-02-17	29.370	29.710	29.020	29.300	23.579	146,921
2022-02-16	29.710	29.790	28.820	29.540	23.772	258,194
2022-02-15	28.780	29.210	28.660	28.900	23.257	158,633
2022-02-14	28.890	29.190	28.290	29.100	23.418	140,960
2022-02-11	29.520	29.620	28.840	28.930	23.281	148,372
2022-02-10	30.000	30.230	29.720	29.880	24.046	143,341
2022-02-09	29.660	29.900	29.380	29.880	24.046	155,970
2022-02-08	29.280	29.890	29.280	29.710	23.909	203,326
2022-02-07	29.110	29.960	29.020	29.630	23.845	194,131
2022-02-04	29.740	29.740	29.170	29.610	23.829	157,674
2022-02-03	29.480	29.790	29.430	29.500	23.740	190,485
2022-02-02	29.360	30.080	29.330	29.650	23.861	377,742
2022-02-01	29.090	30.190	29.010	29.350	23.619	299,263
2022-01-31	28.340	29.140	28.100	28.800	23.177	316,239
2022-01-28	28.400	28.840	27.700	28.400	22.855	824,576
2022-01-27	28.540	28.760	26.810	27.100	21.809	715,894
2022-01-25	27.070	28.500	26.230	26.550	21.366	361,949

← NewerPage 20 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.