Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.390	0.390	0.375	0.385	0.353	1,965,300
2023-12-13	0.375	0.390	0.373	0.390	0.358	1,681,079
2023-12-12	0.385	0.385	0.375	0.380	0.349	512,130
2023-12-11	0.380	0.390	0.375	0.385	0.353	1,320,811
2023-12-08	0.380	0.385	0.370	0.380	0.349	1,125,635
2023-12-07	0.375	0.380	0.370	0.370	0.340	3,469,620
2023-12-06	0.390	0.390	0.360	0.375	0.344	11,817,350
2023-12-05	0.415	0.428	0.408	0.415	0.381	1,532,284
2023-12-04	0.425	0.425	0.405	0.415	0.381	1,418,859
2023-12-01	0.435	0.435	0.410	0.425	0.390	790,863
2023-11-30	0.430	0.433	0.420	0.420	0.385	723,076
2023-11-29	0.450	0.450	0.425	0.430	0.395	1,524,604
2023-11-28	0.445	0.455	0.438	0.450	0.413	3,632,910
2023-11-27	0.395	0.445	0.395	0.445	0.408	7,146,160
2023-11-24	0.380	0.393	0.360	0.385	0.353	7,222,253
2023-11-23	0.395	0.400	0.350	0.365	0.335	16,048,021
2023-11-22	0.540	0.540	0.370	0.375	0.344	23,248,516
2023-11-21	0.585	0.588	0.578	0.580	0.532	181,897
2023-11-20	0.610	0.610	0.585	0.585	0.537	228,635
2023-11-17	0.600	0.605	0.590	0.605	0.555	1,679,078
2023-11-16	0.600	0.615	0.600	0.610	0.560	410,796
2023-11-15	0.610	0.620	0.600	0.600	0.551	275,237
2023-11-14	0.600	0.613	0.600	0.610	0.560	1,313,238
2023-11-13	0.600	0.620	0.595	0.615	0.564	2,252,358
2023-11-10	0.590	0.600	0.580	0.590	0.541	2,175,830
2023-11-09	0.600	0.603	0.590	0.595	0.546	1,911,208
2023-11-08	0.580	0.595	0.580	0.590	0.541	2,457,837
2023-11-07	0.580	0.580	0.573	0.580	0.532	351,229
2023-11-06	0.570	0.585	0.570	0.580	0.532	524,625
2023-11-03	0.565	0.585	0.565	0.585	0.537	1,048,561
2023-11-02	0.560	0.570	0.555	0.565	0.518	464,015
2023-11-01	0.550	0.563	0.550	0.555	0.509	256,526
2023-10-31	0.555	0.570	0.550	0.555	0.509	662,639
2023-10-30	0.560	0.565	0.550	0.555	0.509	338,645
2023-10-27	0.560	0.575	0.555	0.560	0.514	595,107
2023-10-26	0.550	0.570	0.545	0.565	0.518	458,338
2023-10-25	0.545	0.565	0.545	0.550	0.505	422,432
2023-10-24	0.545	0.550	0.540	0.550	0.505	854,812
2023-10-23	0.545	0.555	0.535	0.545	0.500	222,997
2023-10-20	0.545	0.550	0.535	0.550	0.505	557,089
2023-10-19	0.540	0.550	0.540	0.550	0.505	481,579
2023-10-18	0.560	0.570	0.540	0.545	0.500	757,261
2023-10-17	0.570	0.573	0.550	0.565	0.518	411,463
2023-10-16	0.570	0.570	0.555	0.570	0.523	281,192
2023-10-13	0.575	0.580	0.565	0.565	0.518	392,168
2023-10-12	0.585	0.590	0.570	0.580	0.532	779,514
2023-10-11	0.585	0.585	0.575	0.585	0.537	3,904,860
2023-10-10	0.580	0.588	0.575	0.580	0.532	375,104
2023-10-09	0.585	0.585	0.570	0.580	0.532	359,455
2023-10-06	0.590	0.590	0.565	0.580	0.532	764,426
2023-10-05	0.590	0.600	0.590	0.590	0.541	212,124
2023-10-04	0.605	0.605	0.590	0.595	0.546	575,656
2023-10-03	0.585	0.610	0.585	0.605	0.555	404,877
2023-10-02	0.595	0.600	0.585	0.585	0.537	113,446
2023-09-29	0.600	0.603	0.588	0.595	0.546	1,390,355
2023-09-28	0.595	0.610	0.595	0.600	0.551	354,364
2023-09-27	0.610	0.610	0.595	0.595	0.546	549,275
2023-09-26	0.615	0.615	0.590	0.615	0.564	510,806
2023-09-25	0.620	0.625	0.608	0.610	0.560	417,047
2023-09-22	0.605	0.625	0.605	0.625	0.574	163,784

← NewerPage 13 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.