Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.027	0.027	0.025	0.026	0.026	7,306,524
2023-12-14	0.028	0.028	0.028	0.028	0.028	88,251
2023-12-13	0.027	0.027	0.027	0.027	0.027	0
2023-12-12	0.028	0.028	0.027	0.027	0.027	1,749,710
2023-12-11	0.029	0.029	0.028	0.028	0.028	284,320
2023-12-08	0.028	0.028	0.028	0.028	0.028	152,400
2023-12-07	0.030	0.030	0.030	0.030	0.030	0
2023-12-06	0.030	0.030	0.030	0.030	0.030	0
2023-12-05	0.030	0.030	0.030	0.030	0.030	0
2023-12-04	0.029	0.031	0.029	0.030	0.030	1,614,258
2023-12-01	0.029	0.029	0.027	0.029	0.029	930,284
2023-11-30	0.027	0.029	0.027	0.029	0.029	1,389,586
2023-11-29	0.027	0.027	0.026	0.027	0.027	233,436
2023-11-28	0.026	0.027	0.026	0.027	0.027	783,079
2023-11-27	0.027	0.027	0.026	0.027	0.027	592,740
2023-11-24	0.027	0.027	0.027	0.027	0.027	208,369
2023-11-23	0.027	0.027	0.027	0.027	0.027	6,731
2023-11-22	0.027	0.027	0.027	0.027	0.027	55,000
2023-11-21	0.027	0.027	0.027	0.027	0.027	35,000
2023-11-20	0.028	0.028	0.028	0.028	0.028	34,900
2023-11-17	0.027	0.027	0.027	0.027	0.027	0
2023-11-16	0.027	0.027	0.027	0.027	0.027	0
2023-11-15	0.028	0.028	0.026	0.027	0.027	1,799,905
2023-11-14	0.028	0.028	0.028	0.028	0.028	379,921
2023-11-13	0.028	0.028	0.027	0.028	0.028	327,231
2023-11-10	0.027	0.028	0.027	0.028	0.028	235,927
2023-11-09	0.027	0.027	0.027	0.027	0.027	620,780
2023-11-08	0.027	0.027	0.027	0.027	0.027	281,896
2023-11-07	0.027	0.027	0.027	0.027	0.027	0
2023-11-06	0.028	0.028	0.026	0.027	0.027	2,028,259
2023-11-03	0.026	0.026	0.026	0.026	0.026	635,891
2023-11-02	0.026	0.026	0.026	0.026	0.026	165,200
2023-11-01	0.028	0.028	0.027	0.027	0.027	217,467
2023-10-31	0.027	0.027	0.027	0.027	0.027	0
2023-10-30	0.027	0.027	0.027	0.027	0.027	31,957
2023-10-27	0.027	0.028	0.027	0.028	0.028	266,565
2023-10-26	0.026	0.026	0.026	0.026	0.026	0
2023-10-25	0.026	0.026	0.026	0.026	0.026	579,577
2023-10-24	0.026	0.026	0.026	0.026	0.026	61,940
2023-10-23	0.027	0.028	0.026	0.026	0.026	702,009
2023-10-20	0.027	0.027	0.027	0.027	0.027	147,999
2023-10-19	0.028	0.028	0.028	0.028	0.028	40,000
2023-10-18	0.027	0.027	0.027	0.027	0.027	296,628
2023-10-17	0.027	0.027	0.026	0.026	0.026	235,985
2023-10-16	0.029	0.029	0.028	0.028	0.028	122,727
2023-10-13	0.027	0.027	0.027	0.027	0.027	451,082
2023-10-12	0.028	0.028	0.028	0.028	0.028	3,964
2023-10-11	0.027	0.027	0.027	0.027	0.027	25,184
2023-10-10	0.027	0.027	0.027	0.027	0.027	0
2023-10-09	0.027	0.027	0.027	0.027	0.027	178,100
2023-10-06	0.028	0.028	0.027	0.027	0.027	660,042
2023-10-05	0.027	0.028	0.027	0.028	0.028	452,241
2023-10-04	0.027	0.028	0.027	0.028	0.028	330,105
2023-10-03	0.028	0.029	0.028	0.029	0.029	64,830
2023-10-02	0.029	0.029	0.029	0.029	0.029	0
2023-09-29	0.029	0.029	0.029	0.029	0.029	0
2023-09-28	0.029	0.029	0.029	0.029	0.029	2,639
2023-09-27	0.028	0.029	0.028	0.029	0.029	1,872,215
2023-09-26	0.027	0.027	0.027	0.027	0.027	662,940
2023-09-25	0.027	0.028	0.027	0.028	0.028	163,788

← NewerPage 13 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.