Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.024	0.025	0.023	0.025	0.025	279,920
2024-09-03	0.024	0.025	0.023	0.023	0.023	1,306,706
2024-09-02	0.025	0.025	0.025	0.025	0.025	40,000
2024-08-30	0.024	0.026	0.024	0.026	0.026	125,058
2024-08-29	0.026	0.026	0.021	0.026	0.026	2,452,233
2024-08-28	0.026	0.026	0.026	0.026	0.026	70,689
2024-08-27	0.025	0.025	0.025	0.025	0.025	0
2024-08-26	0.026	0.026	0.025	0.025	0.025	711,740
2024-08-23	0.026	0.026	0.026	0.026	0.026	90,000
2024-08-22	0.026	0.026	0.025	0.025	0.025	20,731
2024-08-21	0.026	0.026	0.026	0.026	0.026	112,000
2024-08-20	0.025	0.027	0.025	0.027	0.027	373,591
2024-08-19	0.026	0.026	0.026	0.026	0.026	276,923
2024-08-16	0.026	0.026	0.026	0.026	0.026	217,617
2024-08-15	0.024	0.026	0.024	0.026	0.026	2,762,614
2024-08-14	0.024	0.024	0.024	0.024	0.024	0
2024-08-13	0.022	0.024	0.022	0.024	0.024	442,600
2024-08-12	0.022	0.022	0.022	0.022	0.022	460,000
2024-08-09	0.022	0.022	0.021	0.021	0.021	515,000
2024-08-08	0.022	0.022	0.022	0.022	0.022	15,000
2024-08-07	0.022	0.022	0.022	0.022	0.022	235,000
2024-08-06	0.022	0.023	0.022	0.023	0.023	272,539
2024-08-05	0.023	0.023	0.021	0.021	0.021	437,378
2024-08-02	0.023	0.023	0.022	0.022	0.022	149,417
2024-08-01	0.023	0.023	0.022	0.022	0.022	78,571
2024-07-31	0.023	0.023	0.023	0.023	0.023	380,000
2024-07-30	0.022	0.023	0.021	0.023	0.023	4,291,901
2024-07-29	0.023	0.023	0.023	0.023	0.023	224,883
2024-07-26	0.023	0.023	0.023	0.023	0.023	650,233
2024-07-25	0.020	0.023	0.020	0.023	0.023	2,236,132
2024-07-24	0.020	0.020	0.020	0.020	0.020	290,748
2024-07-23	0.020	0.020	0.020	0.020	0.020	220,000
2024-07-22	0.020	0.020	0.019	0.019	0.019	114,200
2024-07-19	0.019	0.019	0.019	0.019	0.019	0
2024-07-18	0.019	0.019	0.019	0.019	0.019	0
2024-07-17	0.019	0.019	0.019	0.019	0.019	16,127
2024-07-16	0.020	0.020	0.019	0.019	0.019	33,160
2024-07-15	0.020	0.020	0.020	0.020	0.020	50,000
2024-07-12	0.020	0.020	0.020	0.020	0.020	120,171
2024-07-11	0.019	0.019	0.019	0.019	0.019	1,518,405
2024-07-10	0.019	0.020	0.019	0.020	0.020	1,708,648
2024-07-09	0.019	0.020	0.019	0.020	0.020	285,156
2024-07-08	0.019	0.019	0.019	0.019	0.019	25,000
2024-07-05	0.020	0.020	0.020	0.020	0.020	0
2024-07-04	0.020	0.020	0.020	0.020	0.020	25,000
2024-07-03	0.019	0.020	0.019	0.020	0.020	450,583
2024-07-02	0.020	0.020	0.018	0.018	0.018	77,659
2024-07-01	0.021	0.021	0.020	0.020	0.020	184,606
2024-06-28	0.020	0.021	0.019	0.021	0.021	1,386,813
2024-06-27	0.018	0.020	0.018	0.020	0.020	2,419,341
2024-06-26	0.018	0.019	0.018	0.019	0.019	137,963
2024-06-25	0.018	0.018	0.018	0.018	0.018	144,000
2024-06-24	0.019	0.019	0.019	0.019	0.019	0
2024-06-21	0.019	0.019	0.019	0.019	0.019	0
2024-06-20	0.018	0.020	0.018	0.019	0.019	195,512
2024-06-19	0.018	0.018	0.018	0.018	0.018	449,380
2024-06-18	0.018	0.019	0.018	0.019	0.019	127,600
2024-06-17	0.018	0.020	0.018	0.020	0.020	1,042,000
2024-06-14	0.020	0.020	0.020	0.020	0.020	1,004,402
2024-06-13	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.