Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.815	0.820	0.805	0.815	0.748	648,581
2023-01-05	0.818	0.835	0.818	0.825	0.757	367,663
2023-01-04	0.800	0.830	0.800	0.815	0.748	709,215
2023-01-03	0.790	0.810	0.790	0.795	0.729	514,752
2022-12-30	0.795	0.815	0.790	0.800	0.734	373,118
2022-12-29	0.800	0.800	0.790	0.795	0.729	144,097
2022-12-28	0.795	0.800	0.785	0.795	0.729	280,644
2022-12-23	0.805	0.810	0.790	0.790	0.725	98,475
2022-12-22	0.820	0.825	0.805	0.820	0.752	760,987
2022-12-21	0.795	0.820	0.790	0.820	0.752	407,999
2022-12-20	0.800	0.800	0.785	0.795	0.729	745,666
2022-12-19	0.790	0.820	0.785	0.810	0.743	804,308
2022-12-16	0.805	0.815	0.770	0.810	0.743	870,059
2022-12-15	0.825	0.840	0.815	0.815	0.748	676,317
2022-12-14	0.840	0.840	0.820	0.830	0.762	627,348
2022-12-13	0.845	0.845	0.830	0.840	0.771	207,061
2022-12-12	0.810	0.840	0.810	0.840	0.771	488,034
2022-12-09	0.815	0.830	0.800	0.810	0.743	1,027,686
2022-12-08	0.820	0.825	0.815	0.815	0.748	737,140
2022-12-07	0.835	0.840	0.815	0.825	0.757	680,489
2022-12-06	0.830	0.855	0.830	0.840	0.771	330,318
2022-12-05	0.880	0.880	0.850	0.860	0.789	476,630
2022-12-02	0.860	0.890	0.855	0.880	0.807	1,418,417
2022-12-01	0.880	0.880	0.850	0.860	0.789	265,514
2022-11-30	0.840	0.880	0.830	0.870	0.798	983,775
2022-11-29	0.850	0.850	0.825	0.840	0.771	568,916
2022-11-28	0.835	0.855	0.835	0.845	0.775	402,047
2022-11-25	0.860	0.875	0.845	0.845	0.775	450,879
2022-11-24	0.850	0.870	0.850	0.860	0.789	520,081
2022-11-23	0.850	0.875	0.835	0.865	0.794	638,195
2022-11-22	0.825	0.860	0.825	0.840	0.771	585,107
2022-11-21	0.845	0.875	0.820	0.845	0.775	1,222,002
2022-11-18	0.885	0.885	0.840	0.860	0.789	662,113
2022-11-17	0.875	0.880	0.850	0.875	0.803	247,398
2022-11-16	0.890	0.890	0.835	0.860	0.789	1,809,079
2022-11-15	0.880	0.898	0.880	0.880	0.807	1,165,740
2022-11-14	0.905	0.910	0.890	0.895	0.821	2,049,601
2022-11-11	0.880	0.920	0.880	0.900	0.826	3,252,946
2022-11-10	0.870	0.880	0.855	0.875	0.803	576,678
2022-11-09	0.870	0.880	0.868	0.880	0.807	897,397
2022-11-08	0.865	0.890	0.850	0.890	0.817	2,198,992
2022-11-07	0.880	0.885	0.850	0.865	0.794	2,018,528
2022-11-04	0.870	0.870	0.845	0.870	0.798	1,134,365
2022-11-03	0.815	0.880	0.790	0.875	0.803	2,715,157
2022-11-02	0.830	0.835	0.800	0.815	0.748	968,786
2022-11-01	0.835	0.848	0.820	0.830	0.762	1,388,296
2022-10-31	0.825	0.840	0.820	0.835	0.766	2,195,615
2022-10-28	0.830	0.830	0.780	0.790	0.725	1,679,265
2022-10-27	0.845	0.855	0.830	0.845	0.775	2,735,922
2022-10-26	0.810	0.860	0.800	0.840	0.771	3,918,821
2022-10-25	0.790	0.820	0.785	0.790	0.725	1,957,306
2022-10-24	0.725	0.785	0.715	0.785	0.720	4,073,672
2022-10-21	0.715	0.725	0.700	0.720	0.661	3,557,492
2022-10-20	0.710	0.718	0.705	0.715	0.656	1,932,300
2022-10-19	0.725	0.725	0.705	0.720	0.661	1,036,942
2022-10-18	0.710	0.735	0.710	0.725	0.665	2,291,746
2022-10-17	0.695	0.715	0.680	0.710	0.652	770,608
2022-10-14	0.690	0.700	0.680	0.695	0.638	546,715
2022-10-13	0.670	0.695	0.665	0.685	0.629	214,365
2022-10-12	0.670	0.690	0.655	0.690	0.633	702,341

← NewerPage 17 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.