Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.027	0.027	0.027	0.027	0.027	1,000,000
2024-03-13	0.027	0.027	0.026	0.027	0.027	249,156
2024-03-12	0.027	0.027	0.027	0.027	0.027	0
2024-03-11	0.027	0.027	0.027	0.027	0.027	0
2024-03-08	0.027	0.028	0.027	0.027	0.027	975,904
2024-03-07	0.028	0.028	0.027	0.028	0.028	76,411
2024-03-06	0.026	0.028	0.026	0.028	0.028	409,593
2024-03-05	0.026	0.026	0.026	0.026	0.026	0
2024-03-04	0.026	0.026	0.026	0.026	0.026	44,608
2024-03-01	0.026	0.026	0.026	0.026	0.026	16,637
2024-02-29	0.026	0.026	0.026	0.026	0.026	0
2024-02-28	0.026	0.026	0.025	0.026	0.026	272,326
2024-02-27	0.027	0.027	0.027	0.027	0.027	58,952
2024-02-26	0.027	0.027	0.027	0.027	0.027	0
2024-02-23	0.026	0.027	0.025	0.027	0.027	891,297
2024-02-22	0.026	0.026	0.026	0.026	0.026	0
2024-02-21	0.026	0.026	0.026	0.026	0.026	161,360
2024-02-20	0.026	0.026	0.026	0.026	0.026	362,928
2024-02-19	0.025	0.025	0.025	0.025	0.025	69,000
2024-02-16	0.026	0.026	0.025	0.025	0.025	47,999
2024-02-15	0.025	0.028	0.025	0.025	0.025	2,013,155
2024-02-14	0.026	0.026	0.025	0.026	0.026	348,567
2024-02-13	0.026	0.026	0.026	0.026	0.026	59,153
2024-02-12	0.026	0.026	0.026	0.026	0.026	151,500
2024-02-09	0.027	0.027	0.027	0.027	0.027	40,100
2024-02-08	0.026	0.026	0.026	0.026	0.026	0
2024-02-07	0.026	0.027	0.026	0.026	0.026	2,990,843
2024-02-06	0.026	0.026	0.025	0.025	0.025	74,292
2024-02-05	0.025	0.025	0.025	0.025	0.025	431,835
2024-02-02	0.027	0.027	0.027	0.027	0.027	14,000
2024-02-01	0.026	0.026	0.026	0.026	0.026	462,371
2024-01-31	0.027	0.027	0.025	0.027	0.027	1,091,281
2024-01-30	0.026	0.026	0.026	0.026	0.026	1,895,404
2024-01-29	0.026	0.026	0.026	0.026	0.026	250,000
2024-01-25	0.027	0.028	0.027	0.028	0.028	480,559
2024-01-24	0.027	0.027	0.027	0.027	0.027	56,500
2024-01-23	0.026	0.027	0.026	0.027	0.027	1,031,158
2024-01-22	0.026	0.026	0.026	0.026	0.026	197,123
2024-01-19	0.026	0.027	0.026	0.027	0.027	300
2024-01-18	0.026	0.027	0.026	0.027	0.027	541,923
2024-01-17	0.026	0.027	0.026	0.027	0.027	826,327
2024-01-16	0.025	0.027	0.025	0.027	0.027	1,513,591
2024-01-15	0.025	0.025	0.025	0.025	0.025	0
2024-01-12	0.025	0.025	0.025	0.025	0.025	0
2024-01-11	0.025	0.025	0.025	0.025	0.025	500,000
2024-01-10	0.025	0.025	0.024	0.024	0.024	2,441,901
2024-01-09	0.026	0.026	0.026	0.026	0.026	0
2024-01-08	0.025	0.026	0.025	0.026	0.026	127,760
2024-01-05	0.025	0.025	0.025	0.025	0.025	35,168
2024-01-04	0.025	0.026	0.025	0.026	0.026	148,972
2024-01-03	0.025	0.025	0.025	0.025	0.025	372,157
2024-01-02	0.025	0.025	0.025	0.025	0.025	277,000
2023-12-29	0.026	0.026	0.026	0.026	0.026	192,309
2023-12-28	0.025	0.026	0.024	0.026	0.026	355,000
2023-12-27	0.024	0.025	0.024	0.025	0.025	605,000
2023-12-22	0.024	0.024	0.024	0.024	0.024	3,226,660
2023-12-21	0.024	0.024	0.024	0.024	0.024	0
2023-12-20	0.025	0.025	0.023	0.024	0.024	5,870,761
2023-12-19	0.025	0.025	0.025	0.025	0.025	380,795
2023-12-18	0.027	0.027	0.025	0.025	0.025	2,882,011

← NewerPage 12 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.