Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.755	0.755	0.725	0.730	0.670	1,297,414
2023-03-31	0.740	0.755	0.735	0.745	0.684	314,970
2023-03-30	0.745	0.745	0.725	0.735	0.674	1,072,282
2023-03-29	0.730	0.740	0.718	0.740	0.679	369,630
2023-03-28	0.745	0.745	0.720	0.725	0.665	870,757
2023-03-27	0.740	0.760	0.730	0.730	0.670	740,329
2023-03-24	0.745	0.760	0.730	0.755	0.693	288,001
2023-03-23	0.770	0.770	0.735	0.745	0.684	1,091,677
2023-03-22	0.760	0.793	0.753	0.785	0.720	1,576,983
2023-03-21	0.760	0.765	0.710	0.750	0.688	1,528,119
2023-03-20	0.765	0.770	0.745	0.750	0.688	1,085,186
2023-03-17	0.780	0.788	0.770	0.780	0.716	673,651
2023-03-16	0.780	0.785	0.765	0.780	0.716	436,597
2023-03-15	0.795	0.815	0.790	0.790	0.725	497,986
2023-03-14	0.795	0.800	0.785	0.790	0.725	609,658
2023-03-13	0.840	0.840	0.800	0.815	0.748	482,611
2023-03-10	0.835	0.845	0.820	0.840	0.771	416,730
2023-03-09	0.820	0.855	0.818	0.850	0.780	2,720,482
2023-03-08	0.815	0.820	0.800	0.815	0.748	772,749
2023-03-07	0.830	0.830	0.810	0.830	0.762	617,755
2023-03-06	0.830	0.830	0.810	0.815	0.748	594,683
2023-03-03	0.840	0.840	0.805	0.810	0.743	361,429
2023-03-02	0.860	0.860	0.815	0.815	0.748	903,184
2023-03-01	0.820	0.860	0.820	0.860	0.789	1,441,969
2023-02-28	0.790	0.825	0.773	0.820	0.752	3,353,837
2023-02-27	0.760	0.815	0.760	0.785	0.720	3,937,444
2023-02-24	0.715	0.730	0.708	0.730	0.670	451,855
2023-02-23	0.725	0.725	0.705	0.720	0.661	738,413
2023-02-22	0.695	0.740	0.690	0.730	0.670	1,096,272
2023-02-21	0.735	0.735	0.700	0.710	0.652	1,056,002
2023-02-20	0.745	0.745	0.730	0.740	0.679	547,345
2023-02-17	0.750	0.760	0.740	0.740	0.679	1,030,010
2023-02-16	0.755	0.760	0.748	0.755	0.693	1,251,179
2023-02-15	0.765	0.765	0.750	0.760	0.697	824,934
2023-02-14	0.750	0.770	0.750	0.765	0.702	730,985
2023-02-13	0.735	0.755	0.735	0.750	0.688	841,989
2023-02-10	0.755	0.760	0.745	0.745	0.684	298,258
2023-02-09	0.765	0.780	0.755	0.775	0.711	1,621,727
2023-02-08	0.760	0.770	0.745	0.770	0.707	1,029,529
2023-02-07	0.770	0.770	0.755	0.760	0.697	257,697
2023-02-06	0.765	0.770	0.750	0.770	0.707	503,088
2023-02-03	0.790	0.790	0.770	0.775	0.711	441,306
2023-02-02	0.765	0.795	0.765	0.795	0.729	464,604
2023-02-01	0.765	0.780	0.760	0.770	0.707	627,939
2023-01-31	0.770	0.780	0.755	0.765	0.702	691,645
2023-01-30	0.765	0.795	0.765	0.785	0.720	469,282
2023-01-27	0.765	0.780	0.755	0.765	0.702	338,767
2023-01-25	0.765	0.775	0.760	0.760	0.697	288,222
2023-01-24	0.770	0.785	0.755	0.765	0.702	513,955
2023-01-23	0.760	0.770	0.748	0.760	0.697	885,453
2023-01-20	0.785	0.785	0.758	0.775	0.711	1,642,946
2023-01-19	0.750	0.785	0.730	0.785	0.720	1,635,223
2023-01-18	0.800	0.800	0.775	0.795	0.729	306,124
2023-01-17	0.755	0.785	0.755	0.785	0.720	541,457
2023-01-16	0.750	0.770	0.745	0.765	0.702	675,741
2023-01-13	0.745	0.770	0.735	0.760	0.697	1,092,789
2023-01-12	0.745	0.760	0.743	0.750	0.688	192,196
2023-01-11	0.740	0.755	0.735	0.745	0.684	589,540
2023-01-10	0.790	0.790	0.730	0.735	0.674	870,668
2023-01-09	0.820	0.820	0.780	0.780	0.716	483,857

← NewerPage 16 of 22 · 1,265 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.