Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.020	0.020	0.020	0.020	0.020	0
2024-06-12	0.018	0.020	0.018	0.020	0.020	3,376,545
2024-06-11	0.018	0.018	0.018	0.018	0.018	2,010,077
2024-06-07	0.019	0.019	0.019	0.019	0.019	0
2024-06-06	0.019	0.019	0.019	0.019	0.019	0
2024-06-05	0.019	0.019	0.019	0.019	0.019	0
2024-06-04	0.018	0.020	0.018	0.019	0.019	283,466
2024-06-03	0.020	0.021	0.019	0.019	0.019	1,230,426
2024-05-31	0.020	0.020	0.019	0.020	0.020	2,094,370
2024-05-30	0.021	0.021	0.021	0.021	0.021	0
2024-05-29	0.021	0.021	0.021	0.021	0.021	0
2024-05-28	0.021	0.021	0.021	0.021	0.021	234
2024-05-27	0.020	0.020	0.020	0.020	0.020	60,299
2024-05-24	0.020	0.022	0.020	0.022	0.022	1,097,983
2024-05-23	0.020	0.020	0.020	0.020	0.020	18,700
2024-05-22	0.020	0.021	0.020	0.021	0.021	500,000
2024-05-21	0.019	0.019	0.019	0.019	0.019	90,000
2024-05-20	0.018	0.018	0.018	0.018	0.018	82,000
2024-05-17	0.019	0.020	0.019	0.019	0.019	111,735
2024-05-16	0.019	0.020	0.019	0.019	0.019	1,189,009
2024-05-15	0.019	0.019	0.019	0.019	0.019	57,054
2024-05-14	0.020	0.020	0.019	0.019	0.019	593,350
2024-05-13	0.019	0.019	0.019	0.019	0.019	0
2024-05-10	0.019	0.019	0.019	0.019	0.019	6,209
2024-05-09	0.020	0.020	0.020	0.020	0.020	25,000
2024-05-08	0.018	0.018	0.018	0.018	0.018	171,291
2024-05-07	0.018	0.018	0.017	0.017	0.017	450,347
2024-05-06	0.019	0.019	0.018	0.018	0.018	630,000
2024-05-03	0.018	0.019	0.018	0.018	0.018	744,438
2024-05-02	0.019	0.019	0.018	0.018	0.018	696,579
2024-05-01	0.019	0.022	0.018	0.018	0.018	8,024,123
2024-04-30	0.020	0.020	0.020	0.020	0.020	80,587
2024-04-29	0.017	0.020	0.017	0.020	0.020	2,964,486
2024-04-26	0.019	0.020	0.016	0.016	0.016	8,771,846
2024-04-24	0.021	0.021	0.021	0.021	0.021	200,000
2024-04-23	0.021	0.021	0.020	0.020	0.020	1,497,459
2024-04-22	0.021	0.021	0.021	0.021	0.021	13,700
2024-04-19	0.022	0.022	0.022	0.022	0.022	650,000
2024-04-18	0.023	0.023	0.023	0.023	0.023	0
2024-04-17	0.021	0.023	0.021	0.023	0.023	1,501,369
2024-04-16	0.023	0.023	0.022	0.022	0.022	837,056
2024-04-15	0.023	0.023	0.023	0.023	0.023	0
2024-04-12	0.023	0.023	0.023	0.023	0.023	13,160
2024-04-11	0.024	0.024	0.024	0.024	0.024	0
2024-04-10	0.024	0.024	0.024	0.024	0.024	0
2024-04-09	0.024	0.024	0.024	0.024	0.024	66,183
2024-04-08	0.023	0.023	0.023	0.023	0.023	0
2024-04-05	0.023	0.023	0.023	0.023	0.023	0
2024-04-04	0.023	0.023	0.021	0.023	0.023	2,333,259
2024-04-03	0.023	0.023	0.023	0.023	0.023	14,925
2024-04-02	0.024	0.024	0.023	0.023	0.023	42,813
2024-03-28	0.023	0.023	0.023	0.023	0.023	0
2024-03-27	0.023	0.023	0.023	0.023	0.023	126,829
2024-03-26	0.023	0.023	0.023	0.023	0.023	0
2024-03-25	0.024	0.024	0.023	0.023	0.023	429,622
2024-03-22	0.024	0.024	0.024	0.024	0.024	319,204
2024-03-21	0.025	0.025	0.020	0.024	0.024	3,840,164
2024-03-20	0.026	0.026	0.026	0.026	0.026	567,307
2024-03-19	0.026	0.026	0.026	0.026	0.026	32,692
2024-03-18	0.025	0.025	0.024	0.025	0.025	1,142,729

← NewerPage 11 of 22 · 1,271 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.