Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.460	0.460	0.445	0.460	0.422	636,639
2024-06-07	0.440	0.460	0.440	0.460	0.422	674,047
2024-06-06	0.440	0.450	0.435	0.445	0.408	409,829
2024-06-05	0.440	0.450	0.435	0.450	0.413	473,506
2024-06-04	0.445	0.450	0.440	0.445	0.408	511,813
2024-06-03	0.445	0.450	0.440	0.450	0.413	297,268
2024-05-31	0.430	0.445	0.418	0.445	0.408	590,382
2024-05-30	0.420	0.430	0.420	0.430	0.395	431,038
2024-05-29	0.425	0.430	0.420	0.430	0.395	578,087
2024-05-28	0.425	0.435	0.420	0.435	0.399	141,490
2024-05-27	0.445	0.445	0.420	0.420	0.385	869,020
2024-05-24	0.415	0.445	0.415	0.445	0.408	599,713
2024-05-23	0.430	0.430	0.415	0.415	0.381	1,848,495
2024-05-22	0.445	0.455	0.425	0.425	0.390	402,251
2024-05-21	0.430	0.460	0.430	0.460	0.422	451,203
2024-05-20	0.445	0.445	0.435	0.445	0.408	257,387
2024-05-17	0.440	0.450	0.430	0.450	0.413	757,556
2024-05-16	0.430	0.440	0.415	0.440	0.404	5,099,123
2024-05-15	0.440	0.443	0.425	0.440	0.404	1,526,896
2024-05-14	0.445	0.450	0.425	0.450	0.413	1,251,592
2024-05-13	0.465	0.465	0.445	0.465	0.427	280,223
2024-05-10	0.455	0.470	0.445	0.470	0.431	411,406
2024-05-09	0.455	0.470	0.450	0.470	0.431	306,948
2024-05-08	0.460	0.468	0.450	0.450	0.413	362,249
2024-05-07	0.455	0.470	0.455	0.465	0.427	249,201
2024-05-06	0.460	0.465	0.455	0.460	0.422	321,361
2024-05-03	0.465	0.470	0.460	0.470	0.431	224,454
2024-05-02	0.475	0.490	0.465	0.465	0.427	558,071
2024-05-01	0.480	0.495	0.470	0.490	0.450	1,661,969
2024-04-30	0.480	0.495	0.480	0.490	0.450	1,337,430
2024-04-29	0.480	0.485	0.475	0.485	0.445	448,097
2024-04-26	0.475	0.480	0.465	0.480	0.440	428,210
2024-04-24	0.480	0.480	0.465	0.475	0.436	1,278,902
2024-04-23	0.465	0.485	0.465	0.485	0.445	1,225,206
2024-04-22	0.455	0.483	0.450	0.470	0.431	2,014,157
2024-04-19	0.435	0.458	0.430	0.450	0.413	1,844,392
2024-04-18	0.435	0.455	0.428	0.430	0.395	1,483,273
2024-04-17	0.405	0.435	0.400	0.435	0.399	952,630
2024-04-16	0.420	0.430	0.400	0.410	0.376	281,031
2024-04-15	0.415	0.420	0.405	0.420	0.385	381,642
2024-04-12	0.430	0.430	0.415	0.420	0.385	168,058
2024-04-11	0.415	0.430	0.400	0.425	0.390	533,529
2024-04-10	0.435	0.435	0.415	0.420	0.385	281,405
2024-04-09	0.430	0.435	0.420	0.435	0.399	482,058
2024-04-08	0.420	0.430	0.420	0.425	0.390	315,248
2024-04-05	0.430	0.435	0.420	0.425	0.390	166,579
2024-04-04	0.415	0.435	0.410	0.435	0.399	426,367
2024-04-03	0.430	0.430	0.410	0.410	0.376	1,164,696
2024-04-02	0.435	0.435	0.425	0.430	0.395	760,632
2024-03-28	0.440	0.450	0.435	0.440	0.404	1,322,061
2024-03-27	0.445	0.445	0.433	0.445	0.408	533,347
2024-03-26	0.450	0.455	0.440	0.445	0.408	212,993
2024-03-25	0.465	0.465	0.455	0.460	0.422	947,645
2024-03-22	0.450	0.473	0.445	0.460	0.422	905,672
2024-03-21	0.450	0.460	0.445	0.450	0.413	428,595
2024-03-20	0.480	0.480	0.440	0.445	0.408	1,204,510
2024-03-19	0.430	0.470	0.430	0.470	0.431	561,909
2024-03-18	0.445	0.450	0.425	0.435	0.399	1,051,188
2024-03-15	0.465	0.465	0.445	0.445	0.408	679,903
2024-03-14	0.475	0.483	0.465	0.465	0.427	563,052

← NewerPage 11 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.