Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.031	0.033	0.031	0.033	0.033	998,542
2024-11-26	0.029	0.031	0.029	0.031	0.031	731,539
2024-11-25	0.029	0.029	0.029	0.029	0.029	23,074
2024-11-22	0.032	0.032	0.032	0.032	0.032	16,468
2024-11-21	0.032	0.032	0.030	0.030	0.030	421,837
2024-11-20	0.034	0.034	0.031	0.031	0.031	432,794
2024-11-19	0.033	0.034	0.033	0.033	0.033	786,809
2024-11-18	0.030	0.034	0.030	0.032	0.032	1,983,314
2024-11-15	0.027	0.030	0.027	0.030	0.030	16,792,347
2024-11-14	0.027	0.028	0.025	0.027	0.027	826,862
2024-11-13	0.028	0.028	0.028	0.028	0.028	0
2024-11-12	0.028	0.028	0.028	0.028	0.028	0
2024-11-11	0.028	0.028	0.028	0.028	0.028	0
2024-11-08	0.028	0.028	0.028	0.028	0.028	1,783,750
2024-11-07	0.028	0.028	0.028	0.028	0.028	50,000
2024-11-06	0.028	0.028	0.028	0.028	0.028	142,150
2024-11-05	0.029	0.029	0.029	0.029	0.029	0
2024-11-04	0.028	0.029	0.028	0.029	0.029	367,241
2024-11-01	0.028	0.028	0.028	0.028	0.028	684,139
2024-10-31	0.026	0.028	0.026	0.028	0.028	1,776,039
2024-10-30	0.024	0.026	0.024	0.026	0.026	3,745,622
2024-10-29	0.024	0.024	0.024	0.024	0.024	166,255
2024-10-28	0.024	0.024	0.024	0.024	0.024	1,839
2024-10-25	0.023	0.024	0.022	0.024	0.024	393,491
2024-10-24	0.023	0.025	0.023	0.025	0.025	357,188
2024-10-23	0.024	0.024	0.024	0.024	0.024	200,000
2024-10-22	0.024	0.024	0.024	0.024	0.024	80,163
2024-10-21	0.023	0.023	0.023	0.023	0.023	200,120
2024-10-18	0.023	0.023	0.023	0.023	0.023	0
2024-10-17	0.022	0.023	0.022	0.023	0.023	68,499
2024-10-16	0.022	0.022	0.022	0.022	0.022	11,718
2024-10-15	0.023	0.023	0.022	0.022	0.022	290,119
2024-10-14	0.023	0.023	0.022	0.023	0.023	588,593
2024-10-11	0.023	0.023	0.023	0.023	0.023	1,179,150
2024-10-10	0.025	0.025	0.025	0.025	0.025	154,895
2024-10-09	0.025	0.025	0.025	0.025	0.025	200,000
2024-10-08	0.025	0.025	0.023	0.025	0.025	845,724
2024-10-07	0.025	0.025	0.025	0.025	0.025	273,300
2024-10-04	0.026	0.026	0.025	0.025	0.025	46,169
2024-10-03	0.026	0.026	0.026	0.026	0.026	0
2024-10-02	0.026	0.026	0.025	0.026	0.026	237,420
2024-10-01	0.025	0.026	0.025	0.026	0.026	66,231
2024-09-30	0.025	0.027	0.025	0.026	0.026	147,798
2024-09-27	0.026	0.026	0.026	0.026	0.026	0
2024-09-26	0.027	0.027	0.025	0.026	0.026	212,859
2024-09-25	0.027	0.027	0.026	0.026	0.026	649,100
2024-09-24	0.026	0.026	0.026	0.026	0.026	196,229
2024-09-23	0.027	0.027	0.026	0.026	0.026	745,131
2024-09-20	0.027	0.027	0.027	0.027	0.027	284,939
2024-09-19	0.026	0.027	0.026	0.027	0.027	123,240
2024-09-18	0.026	0.026	0.025	0.025	0.025	132,013
2024-09-17	0.026	0.026	0.026	0.026	0.026	428,005
2024-09-16	0.027	0.027	0.027	0.027	0.027	498,082
2024-09-13	0.027	0.027	0.027	0.027	0.027	50,000
2024-09-12	0.027	0.027	0.027	0.027	0.027	110,000
2024-09-11	0.028	0.028	0.028	0.028	0.028	747,655
2024-09-10	0.027	0.028	0.027	0.028	0.028	883,860
2024-09-09	0.027	0.028	0.026	0.027	0.027	1,692,024
2024-09-06	0.024	0.027	0.023	0.027	0.027	1,908,249
2024-09-05	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 9 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.