Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.465	0.500	0.460	0.475	0.436	2,044,894
2024-03-12	0.470	0.470	0.450	0.460	0.422	1,372,602
2024-03-11	0.450	0.470	0.443	0.470	0.431	2,423,267
2024-03-08	0.435	0.470	0.435	0.455	0.418	5,067,848
2024-03-07	0.395	0.435	0.393	0.435	0.399	1,435,295
2024-03-06	0.400	0.400	0.385	0.385	0.353	366,191
2024-03-05	0.400	0.405	0.395	0.395	0.362	201,122
2024-03-04	0.390	0.410	0.390	0.410	0.376	466,684
2024-03-01	0.385	0.395	0.380	0.395	0.362	1,580,506
2024-02-29	0.390	0.393	0.380	0.385	0.353	2,215,480
2024-02-28	0.405	0.405	0.385	0.390	0.358	5,111,454
2024-02-27	0.405	0.410	0.395	0.395	0.362	2,560,289
2024-02-26	0.440	0.460	0.400	0.410	0.376	2,246,446
2024-02-23	0.430	0.430	0.410	0.410	0.376	564,135
2024-02-22	0.425	0.443	0.415	0.430	0.395	1,798,147
2024-02-21	0.405	0.440	0.405	0.430	0.395	1,243,839
2024-02-20	0.410	0.410	0.395	0.405	0.372	336,462
2024-02-19	0.410	0.410	0.395	0.410	0.376	532,253
2024-02-16	0.400	0.415	0.390	0.415	0.381	608,337
2024-02-15	0.383	0.400	0.383	0.400	0.367	374,015
2024-02-14	0.385	0.388	0.380	0.380	0.349	708,718
2024-02-13	0.385	0.390	0.385	0.385	0.353	208,254
2024-02-12	0.370	0.390	0.370	0.390	0.358	1,356,792
2024-02-09	0.370	0.375	0.363	0.365	0.335	1,028,845
2024-02-08	0.375	0.375	0.360	0.370	0.340	855,420
2024-02-07	0.360	0.380	0.355	0.375	0.344	1,171,361
2024-02-06	0.370	0.375	0.355	0.355	0.326	753,518
2024-02-05	0.375	0.375	0.365	0.370	0.340	1,205,664
2024-02-02	0.370	0.380	0.370	0.375	0.344	573,558
2024-02-01	0.380	0.380	0.370	0.370	0.340	483,937
2024-01-31	0.380	0.380	0.370	0.380	0.349	645,132
2024-01-30	0.375	0.380	0.370	0.380	0.349	336,705
2024-01-29	0.375	0.378	0.370	0.375	0.344	1,215,934
2024-01-25	0.375	0.378	0.370	0.375	0.344	474,618
2024-01-24	0.375	0.380	0.365	0.370	0.340	1,230,657
2024-01-23	0.375	0.380	0.370	0.375	0.344	552,174
2024-01-22	0.370	0.375	0.358	0.370	0.340	1,333,303
2024-01-19	0.385	0.385	0.365	0.365	0.335	855,022
2024-01-18	0.370	0.390	0.370	0.390	0.358	1,912,301
2024-01-17	0.380	0.390	0.370	0.370	0.340	2,409,254
2024-01-16	0.390	0.395	0.385	0.390	0.358	414,806
2024-01-15	0.400	0.400	0.395	0.398	0.365	189,979
2024-01-12	0.390	0.405	0.385	0.405	0.372	801,172
2024-01-11	0.385	0.395	0.383	0.395	0.362	1,044,022
2024-01-10	0.395	0.395	0.385	0.385	0.353	244,314
2024-01-09	0.390	0.395	0.390	0.395	0.362	70,045
2024-01-08	0.395	0.395	0.385	0.385	0.353	529,054
2024-01-05	0.390	0.395	0.380	0.395	0.362	573,611
2024-01-04	0.385	0.390	0.385	0.390	0.358	404,352
2024-01-03	0.390	0.390	0.380	0.385	0.353	409,180
2024-01-02	0.390	0.390	0.380	0.385	0.353	577,028
2023-12-29	0.405	0.405	0.390	0.390	0.358	622,097
2023-12-28	0.400	0.403	0.395	0.395	0.362	319,344
2023-12-27	0.385	0.405	0.385	0.395	0.362	699,323
2023-12-22	0.400	0.400	0.385	0.385	0.353	1,349,009
2023-12-21	0.400	0.415	0.400	0.405	0.372	574,553
2023-12-20	0.410	0.425	0.405	0.405	0.372	1,201,058
2023-12-19	0.390	0.410	0.390	0.405	0.372	1,183,093
2023-12-18	0.380	0.400	0.378	0.395	0.362	2,158,539
2023-12-15	0.385	0.395	0.380	0.380	0.349	2,969,814

← NewerPage 12 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.