Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.025	0.025	0.025	0.025	0.025	278
2023-06-30	0.026	0.027	0.026	0.026	0.026	437,037
2023-06-29	0.026	0.026	0.025	0.025	0.025	119,469
2023-06-28	0.026	0.026	0.026	0.026	0.026	76,836
2023-06-27	0.026	0.026	0.026	0.026	0.026	801,722
2023-06-26	0.026	0.026	0.026	0.026	0.026	603,176
2023-06-23	0.028	0.028	0.028	0.028	0.028	0
2023-06-22	0.028	0.028	0.028	0.028	0.028	50,000
2023-06-21	0.028	0.028	0.028	0.028	0.028	0
2023-06-20	0.028	0.028	0.028	0.028	0.028	0
2023-06-19	0.028	0.028	0.028	0.028	0.028	18,750
2023-06-16	0.027	0.028	0.027	0.028	0.028	50,002
2023-06-15	0.026	0.026	0.026	0.026	0.026	0
2023-06-14	0.028	0.028	0.026	0.026	0.026	967,186
2023-06-13	0.028	0.028	0.028	0.028	0.028	337,060
2023-06-09	0.028	0.029	0.027	0.027	0.027	535,357
2023-06-08	0.030	0.030	0.028	0.028	0.028	1,124,040
2023-06-07	0.030	0.030	0.030	0.030	0.030	250,693
2023-06-06	0.030	0.030	0.030	0.030	0.030	410,666
2023-06-05	0.027	0.027	0.027	0.027	0.027	0
2023-06-02	0.028	0.028	0.027	0.027	0.027	738,314
2023-06-01	0.030	0.030	0.030	0.030	0.030	0
2023-05-31	0.030	0.030	0.030	0.030	0.030	230,000
2023-05-30	0.028	0.028	0.028	0.028	0.028	0
2023-05-29	0.028	0.028	0.028	0.028	0.028	1,155,620
2023-05-26	0.028	0.028	0.028	0.028	0.028	21,750
2023-05-25	0.028	0.028	0.028	0.028	0.028	1,382,500
2023-05-24	0.028	0.028	0.028	0.028	0.028	1,386,630
2023-05-23	0.028	0.028	0.028	0.028	0.028	26,406
2023-05-22	0.028	0.028	0.028	0.028	0.028	200,000
2023-05-19	0.029	0.029	0.028	0.028	0.028	973,257
2023-05-18	0.031	0.031	0.030	0.030	0.030	125,000
2023-05-17	0.030	0.030	0.030	0.030	0.030	0
2023-05-16	0.030	0.030	0.030	0.030	0.030	33,333
2023-05-15	0.029	0.032	0.029	0.030	0.030	3,309,623
2023-05-12	0.028	0.029	0.028	0.028	0.028	1,461,053
2023-05-11	0.028	0.028	0.028	0.028	0.028	453,919
2023-05-10	0.028	0.028	0.028	0.028	0.028	50,000
2023-05-09	0.028	0.028	0.028	0.028	0.028	316,793
2023-05-08	0.027	0.028	0.027	0.028	0.028	694,443
2023-05-05	0.027	0.027	0.026	0.026	0.026	1,075,000
2023-05-04	0.027	0.027	0.027	0.027	0.027	662,769
2023-05-03	0.027	0.027	0.026	0.027	0.027	577,974
2023-05-02	0.028	0.029	0.027	0.027	0.027	4,004,592
2023-05-01	0.027	0.027	0.026	0.026	0.026	1,514,282
2023-04-28	0.029	0.029	0.026	0.026	0.026	400,851
2023-04-27	0.029	0.029	0.029	0.029	0.029	5,173
2023-04-26	0.028	0.029	0.028	0.029	0.029	259,750
2023-04-24	0.027	0.029	0.027	0.029	0.029	326,427
2023-04-21	0.024	0.026	0.024	0.026	0.026	798,705
2023-04-20	0.024	0.024	0.024	0.024	0.024	47,368
2023-04-19	0.025	0.025	0.025	0.025	0.025	0
2023-04-18	0.025	0.026	0.025	0.025	0.025	487,257
2023-04-17	0.026	0.026	0.024	0.024	0.024	446,140
2023-04-14	0.027	0.027	0.024	0.025	0.025	1,466,300
2023-04-13	0.027	0.027	0.025	0.025	0.025	41,958
2023-04-12	0.027	0.027	0.027	0.027	0.027	0
2023-04-11	0.027	0.027	0.026	0.027	0.027	244,700
2023-04-06	0.026	0.026	0.026	0.026	0.026	422,030
2023-04-05	0.027	0.027	0.026	0.027	0.027	1,927,420

← NewerPage 15 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.