Premier Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	23.600	23.630	23.160	23.440	21.917	199,905
2025-02-20	23.600	23.760	23.280	23.380	21.861	197,033
2025-02-19	24.270	24.270	23.660	23.850	22.300	180,987
2025-02-18	24.060	24.490	23.890	23.980	22.422	181,423
2025-02-17	24.300	24.760	23.920	24.050	22.487	225,559
2025-02-14	24.000	24.410	23.990	24.270	22.693	288,040
2025-02-13	23.720	24.000	23.250	23.710	22.169	271,032
2025-02-12	23.920	24.010	23.380	23.770	22.225	412,765
2025-02-11	24.310	24.480	24.040	24.150	22.581	288,931
2025-02-10	24.500	24.570	24.140	24.390	22.805	280,313
2025-02-07	24.500	25.110	24.210	24.610	23.011	372,451
2025-02-06	24.690	24.770	24.280	24.310	22.730	300,285
2025-02-05	24.500	24.680	24.070	24.250	22.674	404,168
2025-02-04	23.980	24.520	23.840	24.140	22.571	396,233
2025-02-03	23.850	24.200	23.520	23.680	22.141	349,407
2025-01-31	23.140	23.920	23.140	23.880	22.328	557,512
2025-01-30	22.610	23.250	22.180	22.840	21.356	585,872
2025-01-29	23.750	23.750	21.400	22.670	21.197	898,720
2025-01-28	21.696	22.045	21.419	21.658	20.251	735,974
2025-01-24	20.544	21.916	20.468	21.696	20.286	676,463
2025-01-23	20.453	20.529	20.096	20.354	19.032	1,535,930
2025-01-22	20.832	20.847	20.339	20.506	19.173	912,598
2025-01-21	21.522	21.522	20.733	20.733	19.386	400,080
2025-01-20	28.640	28.690	28.150	28.290	26.452	252,925
2025-01-17	27.980	28.530	27.940	28.420	26.573	266,388
2025-01-16	27.480	28.710	27.480	27.980	26.162	635,689
2025-01-15	27.620	27.890	26.710	26.970	25.218	509,038
2025-01-14	27.360	27.540	26.220	27.400	25.620	718,800
2025-01-13	29.830	30.500	27.460	27.780	25.975	911,635
2025-01-10	33.390	33.520	32.910	33.040	30.893	117,775
2025-01-09	33.300	33.700	33.140	33.450	31.276	141,056
2025-01-08	33.360	33.655	33.320	33.490	31.314	188,978
2025-01-07	32.990	33.840	32.990	33.290	31.127	243,166
2025-01-06	33.540	34.910	32.970	32.970	30.828	165,770
2025-01-03	32.290	33.110	32.290	33.040	30.893	101,799
2025-01-02	32.420	32.540	32.160	32.500	30.388	66,523
2024-12-31	32.700	33.160	32.130	32.130	30.042	88,007
2024-12-30	32.690	32.990	32.590	32.990	30.846	116,876
2024-12-27	32.400	33.000	32.400	32.820	30.687	127,873
2024-12-24	32.500	32.800	32.500	32.550	30.435	31,860
2024-12-23	32.370	32.680	32.100	32.610	30.491	71,293
2024-12-20	32.520	32.610	31.920	32.170	30.080	243,036
2024-12-19	32.540	33.070	32.340	32.690	30.566	280,569
2024-12-18	33.220	33.580	32.950	33.270	31.108	277,553
2024-12-17	33.130	33.480	32.470	33.240	31.080	475,460
2024-12-16	34.080	34.160	33.150	33.290	31.127	213,034
2024-12-13	33.640	34.300	33.560	33.910	31.707	107,595
2024-12-12	33.790	35.140	33.370	34.170	31.950	173,998
2024-12-11	35.200	35.200	34.410	34.890	32.623	196,357
2024-12-10	35.150	35.420	34.450	35.010	32.735	181,586
2024-12-09	36.280	36.490	35.810	36.300	33.287	191,792
2024-12-06	36.720	36.870	36.480	36.510	33.479	225,182
2024-12-05	35.410	36.850	35.410	36.730	33.681	216,545
2024-12-04	34.720	35.555	34.630	35.440	32.498	178,220
2024-12-03	35.160	35.470	34.970	35.060	32.150	188,197
2024-12-02	35.000	35.290	34.700	34.850	31.957	209,728
2024-11-29	34.610	34.910	34.470	34.690	31.810	206,848
2024-11-28	35.230	35.350	34.610	34.650	31.774	208,899
2024-11-27	34.330	35.230	34.330	35.230	32.306	217,898
2024-11-26	34.480	34.480	34.035	34.090	31.260	336,172

← NewerPage 8 of 22 · 1,268 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.