Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.027	0.028	0.027	0.028	0.028	163,788
2023-09-22	0.028	0.029	0.027	0.029	0.029	319,990
2023-09-21	0.029	0.029	0.029	0.029	0.029	25,000
2023-09-20	0.028	0.028	0.027	0.027	0.027	132,339
2023-09-19	0.028	0.028	0.027	0.027	0.027	1,559,520
2023-09-18	0.029	0.030	0.029	0.030	0.030	327,862
2023-09-15	0.029	0.030	0.029	0.030	0.030	166,031
2023-09-14	0.029	0.029	0.029	0.029	0.029	0
2023-09-13	0.029	0.031	0.029	0.029	0.029	463,986
2023-09-12	0.029	0.031	0.029	0.030	0.030	1,346,444
2023-09-11	0.031	0.032	0.031	0.032	0.032	65,151
2023-09-08	0.030	0.032	0.030	0.032	0.032	107,171
2023-09-07	0.030	0.032	0.030	0.032	0.032	94,128
2023-09-06	0.031	0.032	0.031	0.032	0.032	373,600
2023-09-05	0.032	0.032	0.032	0.032	0.032	0
2023-09-04	0.032	0.032	0.032	0.032	0.032	0
2023-09-01	0.032	0.032	0.032	0.032	0.032	147,955
2023-08-31	0.029	0.032	0.029	0.032	0.032	1,486,283
2023-08-30	0.030	0.030	0.030	0.030	0.030	51,737
2023-08-29	0.029	0.031	0.029	0.031	0.031	159,599
2023-08-28	0.029	0.029	0.029	0.029	0.029	297,543
2023-08-25	0.028	0.029	0.027	0.029	0.029	773,471
2023-08-24	0.027	0.029	0.027	0.029	0.029	2,001,227
2023-08-23	0.028	0.028	0.027	0.027	0.027	361,056
2023-08-22	0.028	0.028	0.028	0.028	0.028	83,333
2023-08-21	0.029	0.029	0.028	0.029	0.029	36,375
2023-08-18	0.030	0.030	0.029	0.030	0.030	395,417
2023-08-17	0.029	0.031	0.029	0.031	0.031	340,454
2023-08-16	0.028	0.028	0.028	0.028	0.028	335,000
2023-08-15	0.030	0.030	0.028	0.028	0.028	1,767,877
2023-08-14	0.030	0.030	0.030	0.030	0.030	500,000
2023-08-11	0.030	0.030	0.030	0.030	0.030	1,366,929
2023-08-10	0.029	0.029	0.029	0.029	0.029	0
2023-08-09	0.029	0.031	0.029	0.029	0.029	5,658,504
2023-08-08	0.028	0.032	0.028	0.031	0.031	3,285,873
2023-08-07	0.028	0.029	0.028	0.028	0.028	205,308
2023-08-04	0.028	0.028	0.028	0.028	0.028	305,468
2023-08-03	0.029	0.029	0.029	0.029	0.029	1,086,676
2023-08-02	0.029	0.029	0.029	0.029	0.029	528,300
2023-08-01	0.032	0.032	0.029	0.029	0.029	1,379,002
2023-07-31	0.030	0.033	0.030	0.032	0.032	916,254
2023-07-28	0.031	0.033	0.031	0.033	0.033	711,864
2023-07-27	0.029	0.032	0.029	0.031	0.031	1,665,467
2023-07-26	0.030	0.032	0.028	0.028	0.028	2,144,453
2023-07-25	0.031	0.031	0.031	0.031	0.031	0
2023-07-24	0.031	0.031	0.031	0.031	0.031	0
2023-07-21	0.030	0.031	0.030	0.031	0.031	600,000
2023-07-20	0.030	0.031	0.029	0.030	0.030	92,399
2023-07-19	0.029	0.031	0.029	0.030	0.030	1,276,455
2023-07-18	0.027	0.028	0.027	0.028	0.028	326,501
2023-07-17	0.026	0.026	0.026	0.026	0.026	16,757
2023-07-14	0.027	0.027	0.026	0.026	0.026	312,596
2023-07-13	0.027	0.028	0.027	0.028	0.028	1,942,021
2023-07-12	0.028	0.028	0.027	0.027	0.027	1,194,973
2023-07-11	0.026	0.026	0.024	0.026	0.026	923,751
2023-07-10	0.027	0.028	0.027	0.028	0.028	306,836
2023-07-07	0.026	0.026	0.026	0.026	0.026	196,171
2023-07-06	0.026	0.026	0.026	0.026	0.026	68
2023-07-05	0.027	0.027	0.026	0.026	0.026	120,327
2023-07-04	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 14 of 22 · 1,266 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.