Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.700	0.700	0.675	0.690	0.633	556,871
2022-10-10	0.700	0.710	0.685	0.705	0.647	1,037,072
2022-10-07	0.710	0.710	0.685	0.700	0.642	747,614
2022-10-06	0.710	0.720	0.700	0.710	0.652	337,640
2022-10-05	0.675	0.715	0.675	0.710	0.652	1,450,376
2022-10-04	0.645	0.685	0.635	0.670	0.615	905,149
2022-10-03	0.660	0.660	0.615	0.630	0.578	555,374
2022-09-30	0.645	0.675	0.625	0.670	0.615	1,336,907
2022-09-29	0.655	0.670	0.625	0.655	0.601	471,632
2022-09-28	0.655	0.655	0.613	0.625	0.574	1,148,397
2022-09-27	0.630	0.653	0.630	0.650	0.596	709,159
2022-09-26	0.680	0.680	0.630	0.645	0.592	1,844,272
2022-09-23	0.703	0.705	0.685	0.695	0.638	1,237,971
2022-09-21	0.705	0.720	0.695	0.720	0.661	476,270
2022-09-20	0.720	0.725	0.715	0.715	0.656	576,541
2022-09-19	0.745	0.745	0.695	0.705	0.647	1,588,603
2022-09-16	0.725	0.750	0.723	0.745	0.684	1,242,615
2022-09-15	0.735	0.740	0.720	0.725	0.665	1,067,006
2022-09-14	0.740	0.760	0.705	0.735	0.674	3,190,791
2022-09-13	0.740	0.783	0.740	0.775	0.711	2,770,516
2022-09-12	0.710	0.745	0.700	0.740	0.679	2,733,676
2022-09-09	0.705	0.710	0.690	0.695	0.638	670,767
2022-09-08	0.705	0.710	0.690	0.690	0.633	852,242
2022-09-07	0.730	0.735	0.675	0.700	0.642	1,729,857
2022-09-06	0.700	0.730	0.695	0.720	0.661	1,250,784
2022-09-05	0.705	0.705	0.675	0.690	0.633	1,678,692
2022-09-02	0.690	0.740	0.690	0.710	0.652	2,480,395
2022-09-01	0.655	0.698	0.645	0.690	0.633	1,760,319
2022-08-31	0.610	0.660	0.600	0.660	0.606	3,904,969
2022-08-30	0.600	0.610	0.575	0.585	0.537	672,097
2022-08-29	0.600	0.600	0.580	0.595	0.546	1,304,285
2022-08-26	0.610	0.620	0.600	0.620	0.569	1,207,885
2022-08-25	0.610	0.628	0.600	0.610	0.560	1,202,210
2022-08-24	0.600	0.620	0.585	0.620	0.569	1,470,881
2022-08-23	0.605	0.623	0.595	0.610	0.560	964,940
2022-08-22	0.625	0.630	0.610	0.620	0.569	732,662
2022-08-19	0.620	0.645	0.620	0.620	0.569	746,031
2022-08-18	0.640	0.640	0.610	0.620	0.569	1,280,482
2022-08-17	0.650	0.650	0.630	0.640	0.587	646,779
2022-08-16	0.670	0.670	0.630	0.655	0.601	1,524,690
2022-08-15	0.680	0.685	0.650	0.660	0.606	856,315
2022-08-12	0.685	0.685	0.660	0.670	0.615	798,559
2022-08-11	0.650	0.690	0.645	0.690	0.633	2,485,255
2022-08-10	0.635	0.640	0.623	0.640	0.587	961,397
2022-08-09	0.630	0.650	0.630	0.635	0.583	1,924,015
2022-08-08	0.645	0.645	0.625	0.630	0.578	731,045
2022-08-05	0.650	0.650	0.635	0.635	0.583	775,759
2022-08-04	0.635	0.650	0.635	0.640	0.587	1,017,567
2022-08-03	0.610	0.633	0.610	0.630	0.578	1,231,025
2022-08-02	0.625	0.630	0.608	0.610	0.560	614,632
2022-08-01	0.630	0.640	0.615	0.630	0.578	1,019,692
2022-07-29	0.610	0.630	0.605	0.630	0.578	730,131
2022-07-28	0.620	0.625	0.605	0.620	0.569	742,633
2022-07-27	0.630	0.630	0.600	0.610	0.560	1,006,699
2022-07-26	0.615	0.625	0.600	0.615	0.564	1,200,317
2022-07-25	0.630	0.635	0.605	0.610	0.560	1,590,624
2022-07-22	0.680	0.690	0.665	0.685	0.583	3,592,946
2022-07-21	0.680	0.680	0.655	0.665	0.566	2,691,100
2022-07-20	0.685	0.700	0.648	0.665	0.566	2,893,853
2022-07-19	0.680	0.685	0.660	0.670	0.570	1,493,976

← NewerPage 18 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.