Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	27.220	27.680	27.180	27.480	22.115	161,612
2022-01-21	27.400	27.930	27.110	27.310	21.978	244,642
2022-01-20	28.210	28.500	27.420	27.760	22.340	199,286
2022-01-19	27.490	28.770	27.490	28.660	23.064	296,245
2022-01-18	27.650	28.170	27.580	27.870	22.428	128,292
2022-01-17	27.020	27.580	26.220	27.550	22.171	85,642
2022-01-14	27.250	27.410	27.070	27.270	21.946	141,369
2022-01-13	27.500	27.690	27.240	27.400	22.050	126,829
2022-01-12	28.000	28.050	27.670	27.780	22.356	150,559
2022-01-11	27.200	27.930	27.050	27.510	22.139	158,262
2022-01-10	27.350	28.090	27.100	28.000	22.533	260,500
2022-01-07	28.190	28.460	28.010	28.200	22.694	172,407
2022-01-06	28.650	28.790	27.780	28.000	22.533	176,454
2022-01-05	30.130	30.190	29.170	29.290	23.571	138,174
2022-01-04	30.640	30.720	30.320	30.640	24.287	90,706
2021-12-31	30.450	30.540	30.200	30.320	24.034	77,524
2021-12-30	30.710	30.730	30.350	30.570	24.232	46,855
2021-12-29	30.080	30.600	30.020	30.570	24.232	123,975
2021-12-24	29.860	29.940	29.600	29.710	23.550	59,140
2021-12-23	30.020	30.330	29.850	29.870	23.677	64,173
2021-12-22	29.600	30.050	29.600	29.840	23.653	156,093
2021-12-21	29.820	29.820	29.400	29.560	23.431	86,247
2021-12-20	30.400	30.400	29.810	29.840	23.653	130,106
2021-12-17	30.960	30.960	30.060	30.110	23.867	233,382
2021-12-16	30.460	30.990	30.290	30.650	24.295	241,780
2021-12-15	31.400	31.400	30.120	30.170	23.915	338,610
2021-12-14	31.200	31.710	31.050	31.560	25.017	190,421
2021-12-13	31.210	31.650	31.170	31.170	24.708	93,734
2021-12-10	31.250	31.740	31.110	31.640	25.080	118,444
2021-12-09	31.600	31.720	31.250	31.280	24.795	140,217
2021-12-08	31.910	31.980	31.320	31.800	25.207	241,842
2021-12-07	30.770	31.300	30.530	31.300	24.811	252,914
2021-12-06	31.000	31.010	30.330	30.480	24.161	139,040
2021-12-03	30.590	31.150	30.480	30.810	24.422	254,455
2021-12-02	29.450	30.080	29.450	29.980	23.764	162,144
2021-12-01	30.740	31.000	29.860	30.230	23.962	262,169
2021-11-30	30.550	31.150	30.270	30.730	24.359	324,790
2021-11-29	29.960	30.670	29.910	30.570	24.232	330,925
2021-11-26	32.000	32.000	30.530	30.700	24.335	201,858
2021-11-25	31.920	31.940	31.260	31.430	24.914	268,763
2021-11-24	31.810	32.030	31.600	31.910	25.294	110,720
2021-11-23	32.000	32.360	31.660	32.140	25.476	166,540
2021-11-22	32.250	32.350	32.000	32.170	25.500	79,020
2021-11-19	32.200	32.380	31.950	32.310	25.611	80,499
2021-11-18	32.100	32.370	32.010	32.100	25.445	147,304
2021-11-17	32.280	32.470	32.080	32.190	25.516	150,956
2021-11-16	31.810	32.100	31.750	31.980	25.350	134,293
2021-11-15	32.070	32.350	31.990	32.140	25.476	104,842
2021-11-12	31.500	32.020	31.500	31.730	25.151	65,287
2021-11-11	31.250	31.830	31.200	31.660	25.096	200,195
2021-11-10	32.110	32.410	31.990	32.170	25.500	261,438
2021-11-09	32.280	32.620	32.080	32.110	25.453	165,335
2021-11-08	32.250	32.440	31.750	32.290	25.595	199,322
2021-11-05	32.250	32.320	31.970	32.080	25.429	205,853
2021-11-04	31.820	32.150	31.710	32.030	25.389	564,241
2021-11-03	31.680	32.110	31.560	31.980	25.350	203,156
2021-11-02	31.390	31.765	31.120	31.510	24.977	134,490
2021-11-01	31.050	31.340	30.830	31.210	24.739	163,807
2021-10-29	31.000	31.470	30.430	30.580	24.240	205,348
2021-10-28	30.940	31.210	30.690	31.210	24.739	171,254

← NewerPage 21 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.