Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.035	0.036	0.033	0.034	0.034	605,230
2026-07-27	0.032	0.036	0.032	0.036	0.036	734,278
2026-07-24	0.033	0.033	0.032	0.033	0.033	327,367
2026-07-23	0.032	0.034	0.032	0.034	0.034	2,017,062
2026-07-22	0.028	0.030	0.028	0.029	0.029	446,708
2026-07-21	0.028	0.028	0.027	0.027	0.027	948,071
2026-07-20	0.026	0.026	0.026	0.026	0.026	82,735
2026-07-17	0.028	0.028	0.028	0.028	0.028	12,161
2026-07-16	0.028	0.029	0.026	0.028	0.028	8,215,869
2026-07-15	0.030	0.030	0.030	0.030	0.030	323,000
2026-07-14	0.029	0.030	0.029	0.030	0.030	38,681
2026-07-13	0.029	0.029	0.029	0.029	0.029	365,160
2026-07-10	0.029	0.029	0.029	0.029	0.029	0
2026-07-09	0.029	0.029	0.028	0.029	0.029	631,823
2026-07-08	0.030	0.030	0.030	0.030	0.030	274
2026-07-07	0.030	0.030	0.030	0.030	0.030	163,818
2026-07-06	0.030	0.030	0.030	0.030	0.030	231,176
2026-07-03	0.030	0.030	0.030	0.030	0.030	167
2026-07-02	0.029	0.030	0.029	0.030	0.030	337,500
2026-07-01	0.029	0.029	0.029	0.029	0.029	608,566
2026-06-30	0.031	0.031	0.028	0.028	0.028	2,460,420
2026-06-29	0.030	0.031	0.028	0.030	0.030	2,075,235
2026-06-26	0.030	0.032	0.030	0.030	0.030	508,438
2026-06-25	0.029	0.030	0.029	0.030	0.030	527,246
2026-06-24	0.030	0.031	0.029	0.030	0.030	1,004,770
2026-06-23	0.031	0.031	0.030	0.030	0.030	146,500
2026-06-22	0.031	0.031	0.031	0.031	0.031	401,314
2026-06-19	0.032	0.032	0.032	0.032	0.032	311,150
2026-06-18	0.031	0.032	0.031	0.032	0.032	783,877
2026-06-17	0.032	0.032	0.031	0.031	0.031	2,190,516
2026-06-16	0.033	0.033	0.032	0.032	0.032	24,665
2026-06-15	0.032	0.032	0.032	0.032	0.032	316,862
2026-06-12	0.032	0.032	0.031	0.031	0.031	1,148,030
2026-06-11	0.031	0.032	0.031	0.032	0.032	537,612
2026-06-10	0.033	0.033	0.032	0.032	0.032	982,554
2026-06-09	0.034	0.034	0.032	0.033	0.033	859,732
2026-06-05	0.033	0.035	0.031	0.035	0.035	334,610
2026-06-04	0.035	0.035	0.033	0.033	0.033	34,931
2026-06-03	0.034	0.035	0.034	0.035	0.035	1,728,385
2026-06-02	0.034	0.034	0.032	0.033	0.033	959,269
2026-06-01	0.036	0.036	0.035	0.035	0.035	163,834
2026-05-29	0.032	0.035	0.032	0.034	0.034	350,122
2026-05-28	0.031	0.032	0.031	0.032	0.032	299,651
2026-05-27	0.032	0.032	0.031	0.031	0.031	252,460
2026-05-26	0.032	0.032	0.032	0.032	0.032	28,448
2026-05-25	0.031	0.032	0.031	0.032	0.032	254,423
2026-05-22	0.033	0.033	0.030	0.031	0.031	76,575
2026-05-21	0.033	0.033	0.031	0.031	0.031	1,077,530
2026-05-20	0.033	0.033	0.033	0.033	0.033	558,712
2026-05-19	0.035	0.035	0.033	0.033	0.033	460,270
2026-05-18	0.033	0.035	0.033	0.035	0.035	116,996
2026-05-15	0.032	0.032	0.032	0.032	0.032	5,718
2026-05-14	0.032	0.034	0.031	0.032	0.032	977,690
2026-05-13	0.032	0.032	0.032	0.032	0.032	79,139
2026-05-12	0.033	0.033	0.032	0.032	0.032	101,599
2026-05-11	0.035	0.035	0.033	0.033	0.033	479,724
2026-05-08	0.033	0.034	0.033	0.034	0.034	3,840
2026-05-07	0.034	0.034	0.033	0.033	0.033	77,891
2026-05-06	0.033	0.033	0.033	0.033	0.033	95,145
2026-05-05	0.034	0.034	0.030	0.032	0.032	3,292,145

← NewerPage 2 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.