Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.540	0.540	0.518	0.520	0.477	683,504
2024-09-02	0.550	0.550	0.530	0.545	0.500	1,633,511
2024-08-30	0.545	0.545	0.530	0.545	0.500	722,456
2024-08-29	0.545	0.550	0.530	0.540	0.496	860,201
2024-08-28	0.535	0.560	0.535	0.540	0.496	2,167,167
2024-08-27	0.530	0.545	0.500	0.535	0.491	2,043,182
2024-08-26	0.450	0.520	0.450	0.520	0.477	5,574,005
2024-08-23	0.435	0.435	0.415	0.415	0.381	659,452
2024-08-22	0.430	0.450	0.425	0.435	0.399	1,145,043
2024-08-21	0.425	0.430	0.420	0.430	0.395	149,153
2024-08-20	0.415	0.430	0.415	0.430	0.395	125,453
2024-08-19	0.425	0.430	0.415	0.415	0.381	679,716
2024-08-16	0.440	0.440	0.425	0.430	0.395	490,623
2024-08-15	0.440	0.440	0.430	0.440	0.404	196,642
2024-08-14	0.425	0.440	0.425	0.430	0.395	475,369
2024-08-13	0.450	0.453	0.415	0.415	0.381	1,946,889
2024-08-12	0.460	0.460	0.450	0.450	0.413	1,100,182
2024-08-09	0.470	0.480	0.455	0.460	0.422	987,235
2024-08-08	0.465	0.475	0.458	0.475	0.436	443,213
2024-08-07	0.450	0.473	0.450	0.470	0.431	248,067
2024-08-06	0.475	0.475	0.450	0.460	0.422	1,229,526
2024-08-05	0.495	0.495	0.463	0.475	0.436	915,304
2024-08-02	0.475	0.490	0.475	0.490	0.450	368,496
2024-08-01	0.480	0.490	0.475	0.490	0.450	131,608
2024-07-31	0.490	0.490	0.475	0.480	0.440	234,107
2024-07-30	0.485	0.490	0.475	0.485	0.445	243,163
2024-07-29	0.465	0.485	0.460	0.485	0.445	238,199
2024-07-26	0.460	0.480	0.460	0.475	0.436	574,185
2024-07-25	0.460	0.465	0.450	0.465	0.427	422,587
2024-07-24	0.455	0.468	0.455	0.465	0.427	347,935
2024-07-23	0.455	0.470	0.455	0.470	0.431	278,659
2024-07-22	0.470	0.473	0.455	0.455	0.418	367,416
2024-07-19	0.453	0.475	0.450	0.475	0.436	643,317
2024-07-18	0.470	0.475	0.450	0.460	0.422	821,491
2024-07-17	0.490	0.490	0.460	0.470	0.431	1,673,890
2024-07-16	0.520	0.520	0.505	0.520	0.477	306,886
2024-07-15	0.525	0.525	0.510	0.520	0.477	538,179
2024-07-12	0.505	0.525	0.505	0.520	0.477	486,556
2024-07-11	0.500	0.515	0.500	0.510	0.468	151,403
2024-07-10	0.515	0.520	0.500	0.500	0.459	319,290
2024-07-09	0.500	0.520	0.500	0.520	0.477	336,005
2024-07-08	0.500	0.515	0.500	0.505	0.463	336,924
2024-07-05	0.505	0.515	0.500	0.505	0.463	407,642
2024-07-04	0.505	0.520	0.505	0.510	0.468	759,316
2024-07-03	0.490	0.505	0.490	0.505	0.463	563,666
2024-07-02	0.505	0.510	0.490	0.495	0.454	598,585
2024-07-01	0.505	0.510	0.500	0.500	0.459	726,750
2024-06-28	0.485	0.515	0.475	0.505	0.463	519,985
2024-06-27	0.500	0.515	0.495	0.500	0.459	669,745
2024-06-26	0.495	0.505	0.490	0.495	0.454	888,177
2024-06-25	0.480	0.505	0.475	0.495	0.454	2,274,382
2024-06-24	0.480	0.485	0.465	0.480	0.440	1,240,888
2024-06-21	0.470	0.480	0.470	0.480	0.440	667,048
2024-06-20	0.460	0.475	0.460	0.475	0.436	385,187
2024-06-19	0.455	0.475	0.455	0.460	0.422	538,161
2024-06-18	0.435	0.460	0.430	0.460	0.422	622,257
2024-06-17	0.450	0.450	0.435	0.435	0.399	538,364
2024-06-14	0.450	0.450	0.445	0.450	0.413	1,062,970
2024-06-13	0.465	0.465	0.450	0.460	0.422	514,745
2024-06-12	0.455	0.470	0.445	0.470	0.431	1,793,034

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0125 AUD
2026-03-05	0.0125 AUD
2025-09-03	0.0125 AUD
2025-03-06	0.0100 AUD
2024-09-04	0.0100 AUD
2022-07-25	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.