Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.610	0.625	0.605	0.610	0.560	491,824
2023-09-20	0.630	0.635	0.610	0.625	0.574	1,837,470
2023-09-19	0.645	0.655	0.625	0.635	0.583	1,972,130
2023-09-18	0.680	0.690	0.675	0.685	0.629	571,273
2023-09-15	0.665	0.700	0.660	0.680	0.624	1,198,113
2023-09-14	0.670	0.675	0.655	0.670	0.615	230,513
2023-09-13	0.650	0.670	0.648	0.670	0.615	820,462
2023-09-12	0.645	0.650	0.640	0.640	0.587	552,048
2023-09-11	0.660	0.660	0.638	0.650	0.596	308,853
2023-09-08	0.680	0.680	0.660	0.660	0.606	330,326
2023-09-07	0.660	0.680	0.650	0.670	0.615	552,095
2023-09-06	0.675	0.675	0.655	0.660	0.606	225,581
2023-09-05	0.700	0.703	0.680	0.680	0.624	322,944
2023-09-04	0.705	0.705	0.695	0.700	0.642	987,219
2023-09-01	0.700	0.710	0.700	0.700	0.642	740,206
2023-08-31	0.665	0.735	0.665	0.720	0.661	5,169,220
2023-08-30	0.620	0.680	0.620	0.665	0.610	2,242,783
2023-08-29	0.660	0.680	0.615	0.625	0.574	2,122,190
2023-08-28	0.650	0.650	0.625	0.640	0.587	354,104
2023-08-25	0.615	0.655	0.615	0.650	0.596	1,248,086
2023-08-24	0.615	0.645	0.615	0.640	0.587	1,310,230
2023-08-23	0.605	0.630	0.600	0.630	0.578	1,004,215
2023-08-22	0.595	0.605	0.593	0.600	0.551	354,609
2023-08-21	0.590	0.600	0.585	0.595	0.546	520,035
2023-08-18	0.593	0.595	0.580	0.590	0.541	168,042
2023-08-17	0.590	0.598	0.588	0.590	0.541	315,004
2023-08-16	0.585	0.595	0.583	0.590	0.541	235,333
2023-08-15	0.580	0.595	0.575	0.590	0.541	173,194
2023-08-14	0.605	0.605	0.595	0.600	0.551	212,171
2023-08-11	0.595	0.600	0.588	0.600	0.551	561,048
2023-08-10	0.570	0.595	0.570	0.590	0.541	1,310,954
2023-08-09	0.555	0.575	0.555	0.570	0.523	1,723,556
2023-08-08	0.555	0.565	0.543	0.565	0.518	441,325
2023-08-07	0.555	0.565	0.555	0.555	0.509	734,580
2023-08-04	0.580	0.580	0.560	0.565	0.518	664,783
2023-08-03	0.560	0.570	0.560	0.570	0.523	1,730,531
2023-08-02	0.580	0.580	0.565	0.575	0.528	255,711
2023-08-01	0.565	0.585	0.553	0.575	0.528	925,046
2023-07-31	0.580	0.590	0.555	0.560	0.514	2,337,763
2023-07-28	0.590	0.590	0.570	0.580	0.532	673,730
2023-07-27	0.595	0.600	0.583	0.585	0.537	727,198
2023-07-26	0.610	0.620	0.595	0.595	0.546	4,182,665
2023-07-25	0.600	0.618	0.600	0.610	0.560	672,186
2023-07-24	0.595	0.613	0.593	0.600	0.551	546,603
2023-07-21	0.590	0.600	0.585	0.600	0.551	1,067,103
2023-07-20	0.595	0.600	0.585	0.595	0.546	600,875
2023-07-19	0.595	0.600	0.580	0.595	0.546	1,118,815
2023-07-18	0.600	0.615	0.580	0.595	0.546	911,319
2023-07-17	0.625	0.625	0.598	0.605	0.555	494,245
2023-07-14	0.620	0.625	0.610	0.620	0.569	354,497
2023-07-13	0.610	0.625	0.610	0.620	0.569	512,696
2023-07-12	0.580	0.610	0.570	0.600	0.551	2,445,628
2023-07-11	0.585	0.593	0.575	0.575	0.528	736,985
2023-07-10	0.600	0.600	0.585	0.595	0.546	586,425
2023-07-07	0.610	0.620	0.595	0.600	0.551	605,198
2023-07-06	0.630	0.635	0.615	0.620	0.569	460,056
2023-07-05	0.645	0.648	0.630	0.630	0.578	267,768
2023-07-04	0.655	0.665	0.645	0.645	0.592	392,870
2023-07-03	0.670	0.680	0.660	0.665	0.610	607,982
2023-06-30	0.670	0.680	0.670	0.675	0.619	958,906

← NewerPage 14 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.