Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.640	0.690	0.625	0.680	0.578	2,356,591
2022-07-15	0.620	0.650	0.600	0.615	0.523	1,801,057
2022-07-14	0.620	0.625	0.610	0.615	0.523	727,867
2022-07-13	0.615	0.625	0.610	0.615	0.523	680,784
2022-07-12	0.620	0.625	0.610	0.615	0.523	313,879
2022-07-11	0.650	0.650	0.613	0.615	0.523	1,330,616
2022-07-08	0.650	0.655	0.625	0.645	0.549	1,347,025
2022-07-07	0.605	0.645	0.595	0.645	0.549	1,936,727
2022-07-06	0.615	0.630	0.595	0.600	0.510	1,387,057
2022-07-05	0.570	0.615	0.570	0.605	0.515	1,658,431
2022-07-04	0.570	0.578	0.545	0.565	0.481	3,062,070
2022-07-01	0.530	0.600	0.515	0.570	0.485	5,028,487
2022-06-30	0.485	0.490	0.460	0.465	0.396	1,406,377
2022-06-29	0.490	0.495	0.475	0.480	0.408	921,099
2022-06-28	0.495	0.500	0.475	0.500	0.425	1,203,754
2022-06-27	0.500	0.515	0.485	0.495	0.421	2,547,251
2022-06-24	0.490	0.505	0.485	0.500	0.425	1,972,156
2022-06-23	0.500	0.500	0.475	0.480	0.408	798,079
2022-06-22	0.520	0.520	0.495	0.500	0.425	1,166,326
2022-06-21	0.475	0.523	0.475	0.520	0.442	2,369,519
2022-06-20	0.490	0.493	0.470	0.475	0.404	1,661,607
2022-06-17	0.470	0.495	0.470	0.495	0.421	2,251,038
2022-06-16	0.500	0.520	0.490	0.495	0.421	3,781,662
2022-06-15	0.475	0.485	0.465	0.465	0.396	2,569,628
2022-06-14	0.490	0.490	0.445	0.485	0.413	3,540,690
2022-06-10	0.520	0.538	0.515	0.530	0.451	1,461,720
2022-06-09	0.575	0.575	0.525	0.540	0.459	1,450,408
2022-06-08	0.585	0.595	0.570	0.570	0.485	549,196
2022-06-07	0.590	0.590	0.565	0.580	0.493	1,038,312
2022-06-06	0.620	0.620	0.590	0.590	0.502	1,011,232
2022-06-03	0.635	0.635	0.615	0.620	0.527	1,361,454
2022-06-02	0.620	0.630	0.615	0.620	0.527	1,345,797
2022-06-01	0.620	0.645	0.620	0.635	0.540	2,594,846
2022-05-31	0.660	0.660	0.615	0.630	0.536	2,118,283
2022-05-30	0.635	0.665	0.635	0.665	0.566	1,540,586
2022-05-27	0.625	0.640	0.620	0.635	0.540	639,339
2022-05-26	0.595	0.630	0.595	0.610	0.519	1,116,352
2022-05-25	0.600	0.610	0.580	0.600	0.510	1,665,009
2022-05-24	0.620	0.630	0.595	0.595	0.506	699,419
2022-05-23	0.605	0.620	0.600	0.620	0.527	517,926
2022-05-20	0.600	0.615	0.585	0.615	0.523	1,007,376
2022-05-19	0.610	0.610	0.590	0.595	0.506	1,418,200
2022-05-18	0.620	0.640	0.615	0.630	0.536	1,297,955
2022-05-17	0.590	0.620	0.590	0.610	0.519	956,613
2022-05-16	0.620	0.640	0.585	0.590	0.502	1,484,180
2022-05-13	0.585	0.630	0.570	0.605	0.515	1,549,809
2022-05-12	0.595	0.595	0.565	0.565	0.481	1,184,633
2022-05-11	0.565	0.610	0.565	0.595	0.506	1,090,883
2022-05-10	0.520	0.575	0.495	0.565	0.481	3,712,698
2022-05-09	0.585	0.585	0.540	0.550	0.468	2,060,228
2022-05-06	0.595	0.600	0.565	0.590	0.502	2,829,966
2022-05-05	0.615	0.635	0.605	0.630	0.536	1,034,646
2022-05-04	0.615	0.620	0.600	0.600	0.510	2,279,545
2022-05-03	0.625	0.635	0.610	0.615	0.523	1,301,053
2022-05-02	0.625	0.640	0.615	0.625	0.532	1,463,342
2022-04-29	0.640	0.655	0.640	0.650	0.553	1,219,066
2022-04-28	0.640	0.640	0.615	0.635	0.540	1,629,045
2022-04-27	0.635	0.655	0.625	0.635	0.540	2,769,389
2022-04-26	0.640	0.645	0.625	0.635	0.540	1,745,100
2022-04-22	0.675	0.675	0.640	0.650	0.553	1,941,021

← NewerPage 19 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.