Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	21.810	22.040	21.730	21.880	20.458	150,467
2025-08-13	21.730	22.000	21.390	21.580	20.178	344,554
2025-08-12	21.500	21.620	21.220	21.490	20.094	147,939
2025-08-11	21.660	21.810	21.150	21.250	19.869	269,638
2025-08-08	21.780	21.820	21.570	21.630	20.225	301,687
2025-08-07	21.590	22.000	21.590	21.950	20.524	155,566
2025-08-06	21.580	21.730	21.350	21.520	20.122	265,717
2025-08-05	21.360	21.620	21.205	21.530	20.131	195,981
2025-08-04	20.750	21.250	20.750	21.150	19.776	198,182
2025-08-01	21.090	21.120	20.890	21.100	19.729	263,279
2025-07-31	21.260	21.260	21.045	21.180	19.804	263,085
2025-07-30	21.070	21.350	20.940	21.340	19.953	263,511
2025-07-29	21.300	21.500	21.060	21.160	19.785	264,156
2025-07-28	20.660	21.640	20.660	21.470	20.075	355,668
2025-07-25	20.480	20.690	20.280	20.650	19.308	271,024
2025-07-24	20.670	20.730	20.370	20.540	19.205	455,338
2025-07-23	19.930	20.600	19.910	20.600	19.261	246,704
2025-07-22	20.040	20.150	19.860	19.880	18.588	83,969
2025-07-21	20.370	20.370	19.920	19.990	18.691	102,252
2025-07-18	20.360	20.530	20.100	20.440	19.112	168,968
2025-07-17	20.250	20.360	19.935	20.180	18.869	305,798
2025-07-16	19.890	20.200	19.580	20.010	18.710	254,285
2025-07-15	20.500	20.500	19.890	19.890	18.598	171,665
2025-07-14	20.000	20.320	19.930	20.170	18.859	91,938
2025-07-11	20.270	20.470	20.000	20.180	18.869	254,627
2025-07-10	20.410	20.520	20.170	20.200	18.887	159,415
2025-07-09	20.050	20.460	20.050	20.260	18.944	152,309
2025-07-08	20.310	20.360	20.040	20.090	18.785	233,187
2025-07-07	20.590	20.680	20.035	20.560	19.224	140,052
2025-07-04	20.320	20.890	20.145	20.630	19.290	126,721
2025-07-03	20.400	20.440	19.870	20.340	19.018	159,006
2025-07-02	20.490	20.930	20.180	20.450	19.121	146,775
2025-07-01	20.360	20.490	20.180	20.400	19.074	181,620
2025-06-30	20.190	20.420	20.100	20.230	18.916	209,963
2025-06-27	20.220	20.390	20.000	20.130	18.822	212,477
2025-06-26	19.700	20.130	19.630	20.100	18.794	241,192
2025-06-25	19.320	19.810	19.230	19.610	18.336	255,200
2025-06-24	19.410	19.530	19.280	19.380	18.121	174,536
2025-06-23	19.020	19.170	18.950	19.170	17.924	220,247
2025-06-20	19.110	19.320	19.070	19.320	18.065	930,691
2025-06-19	19.460	19.490	19.030	19.200	17.952	371,321
2025-06-18	19.510	19.660	19.340	19.530	18.261	210,303
2025-06-17	19.390	19.850	19.300	19.510	18.242	201,329
2025-06-16	19.350	19.515	19.090	19.350	18.093	344,875
2025-06-13	19.940	20.040	19.390	19.500	18.233	435,746
2025-06-12	20.290	20.370	19.940	20.200	18.887	307,483
2025-06-11	20.460	20.500	20.150	20.230	18.916	131,665
2025-06-10	20.150	20.700	20.150	20.380	19.056	204,223
2025-06-06	20.600	20.720	20.250	20.250	18.934	124,881
2025-06-05	20.530	20.665	20.450	20.530	19.196	107,358
2025-06-04	20.490	20.760	20.400	20.520	19.187	248,817
2025-06-03	20.190	20.210	19.770	20.160	18.850	205,273
2025-06-02	20.500	20.810	19.930	20.150	18.841	229,679
2025-05-30	20.260	20.730	20.250	20.460	19.131	235,566
2025-05-29	20.610	20.850	20.470	20.500	19.168	239,485
2025-05-28	21.230	21.280	20.570	20.650	19.308	173,416
2025-05-27	20.920	20.990	20.600	20.960	19.598	194,077
2025-05-26	21.100	21.150	20.780	20.920	19.561	139,655
2025-05-23	21.420	21.420	20.870	21.120	19.748	181,313
2025-05-22	21.040	21.220	20.810	20.940	19.579	190,054

← NewerPage 6 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.