Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.670	0.680	0.670	0.675	0.619	958,906
2023-06-29	0.650	0.670	0.645	0.670	0.615	555,859
2023-06-28	0.635	0.670	0.630	0.660	0.606	1,217,104
2023-06-27	0.635	0.653	0.635	0.635	0.583	716,071
2023-06-26	0.640	0.655	0.635	0.645	0.592	555,799
2023-06-23	0.650	0.655	0.640	0.650	0.596	824,430
2023-06-22	0.650	0.665	0.635	0.635	0.583	1,507,747
2023-06-21	0.625	0.655	0.625	0.655	0.601	1,129,827
2023-06-20	0.620	0.630	0.610	0.630	0.578	466,002
2023-06-19	0.610	0.630	0.605	0.620	0.569	787,784
2023-06-16	0.620	0.625	0.603	0.615	0.564	907,269
2023-06-15	0.620	0.625	0.610	0.625	0.574	866,267
2023-06-14	0.600	0.620	0.600	0.620	0.569	4,251,807
2023-06-13	0.570	0.608	0.570	0.595	0.546	1,373,297
2023-06-09	0.605	0.605	0.540	0.570	0.523	5,918,046
2023-06-08	0.625	0.625	0.590	0.600	0.551	1,562,341
2023-06-07	0.650	0.650	0.613	0.635	0.583	1,173,725
2023-06-06	0.615	0.650	0.595	0.650	0.596	2,009,425
2023-06-05	0.610	0.620	0.600	0.615	0.564	607,076
2023-06-02	0.630	0.630	0.605	0.620	0.569	1,046,398
2023-06-01	0.605	0.640	0.605	0.640	0.587	959,206
2023-05-31	0.625	0.630	0.615	0.615	0.564	1,209,461
2023-05-30	0.615	0.630	0.615	0.630	0.578	427,060
2023-05-29	0.605	0.620	0.605	0.610	0.560	327,098
2023-05-26	0.600	0.610	0.595	0.605	0.555	3,715,510
2023-05-25	0.615	0.615	0.590	0.595	0.546	3,034,677
2023-05-24	0.620	0.628	0.610	0.620	0.569	611,267
2023-05-23	0.630	0.640	0.615	0.615	0.564	477,314
2023-05-22	0.630	0.630	0.615	0.615	0.564	500,044
2023-05-19	0.610	0.640	0.610	0.630	0.578	1,679,804
2023-05-18	0.650	0.650	0.610	0.615	0.564	1,124,442
2023-05-17	0.670	0.675	0.635	0.645	0.592	1,049,690
2023-05-16	0.670	0.678	0.660	0.675	0.619	2,738,998
2023-05-15	0.675	0.685	0.665	0.675	0.619	720,687
2023-05-12	0.660	0.695	0.653	0.675	0.619	1,747,595
2023-05-11	0.665	0.665	0.650	0.665	0.610	10,566,031
2023-05-10	0.645	0.665	0.645	0.665	0.610	898,664
2023-05-09	0.665	0.670	0.640	0.655	0.601	1,029,141
2023-05-08	0.660	0.670	0.653	0.670	0.615	314,874
2023-05-05	0.645	0.673	0.645	0.660	0.606	509,272
2023-05-04	0.635	0.650	0.625	0.650	0.596	613,417
2023-05-03	0.650	0.655	0.640	0.640	0.587	480,299
2023-05-02	0.655	0.665	0.650	0.655	0.601	593,147
2023-05-01	0.675	0.675	0.660	0.665	0.610	1,421,809
2023-04-28	0.685	0.690	0.675	0.685	0.629	619,638
2023-04-27	0.680	0.690	0.665	0.665	0.610	661,015
2023-04-26	0.680	0.690	0.650	0.690	0.633	2,370,435
2023-04-24	0.710	0.710	0.695	0.695	0.638	447,697
2023-04-21	0.715	0.715	0.705	0.705	0.647	311,654
2023-04-20	0.730	0.735	0.710	0.715	0.656	577,831
2023-04-19	0.715	0.728	0.710	0.710	0.652	442,598
2023-04-18	0.730	0.745	0.710	0.725	0.665	515,126
2023-04-17	0.725	0.725	0.705	0.725	0.665	500,478
2023-04-14	0.725	0.735	0.720	0.730	0.670	519,857
2023-04-13	0.740	0.740	0.723	0.725	0.665	575,440
2023-04-12	0.720	0.740	0.715	0.740	0.679	1,010,225
2023-04-11	0.720	0.743	0.720	0.725	0.665	1,793,987
2023-04-06	0.730	0.735	0.700	0.710	0.652	2,612,897
2023-04-05	0.725	0.730	0.715	0.720	0.661	1,030,900
2023-04-04	0.730	0.735	0.710	0.720	0.661	873,755

← NewerPage 15 of 22 · 1,270 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.