Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.675	0.690	0.650	0.675	0.574	1,676,753
2022-04-20	0.740	0.740	0.660	0.665	0.566	4,238,862
2022-04-19	0.650	0.743	0.645	0.715	0.608	4,690,980
2022-04-14	0.665	0.665	0.610	0.620	0.527	3,387,275
2022-04-13	0.680	0.680	0.660	0.665	0.566	1,877,649
2022-04-12	0.705	0.705	0.665	0.665	0.566	1,460,645
2022-04-11	0.695	0.710	0.675	0.710	0.604	1,320,757
2022-04-08	0.680	0.695	0.670	0.680	0.578	1,508,380
2022-04-07	0.680	0.685	0.660	0.675	0.574	1,433,416
2022-04-06	0.690	0.690	0.670	0.680	0.578	1,595,838
2022-04-05	0.700	0.710	0.680	0.690	0.587	1,845,101
2022-04-04	0.700	0.705	0.685	0.700	0.595	1,326,099
2022-04-01	0.685	0.725	0.675	0.700	0.595	2,299,578
2022-03-31	0.715	0.715	0.680	0.690	0.587	1,863,321
2022-03-30	0.715	0.740	0.705	0.715	0.608	1,484,459
2022-03-29	0.695	0.715	0.690	0.700	0.595	1,139,768
2022-03-28	0.690	0.710	0.675	0.695	0.591	1,035,630
2022-03-25	0.700	0.700	0.670	0.680	0.578	1,476,142
2022-03-24	0.720	0.720	0.675	0.690	0.587	2,691,222
2022-03-23	0.710	0.730	0.695	0.720	0.612	1,827,695
2022-03-22	0.745	0.755	0.705	0.715	0.608	1,219,860
2022-03-21	0.750	0.770	0.730	0.740	0.629	1,426,802
2022-03-18	0.750	0.795	0.740	0.750	0.638	15,369,336
2022-03-17	0.750	0.760	0.730	0.735	0.625	2,975,423
2022-03-16	0.720	0.735	0.700	0.720	0.612	877,043
2022-03-15	0.705	0.705	0.670	0.700	0.595	2,448,451
2022-03-14	0.710	0.715	0.700	0.710	0.604	2,125,438
2022-03-11	0.725	0.735	0.690	0.700	0.595	1,476,803
2022-03-10	0.720	0.740	0.705	0.715	0.608	3,421,750
2022-03-09	0.710	0.735	0.685	0.705	0.600	2,130,499
2022-03-08	0.730	0.730	0.690	0.690	0.587	3,567,410
2022-03-07	0.780	0.780	0.720	0.735	0.625	1,723,951
2022-03-04	0.800	0.810	0.765	0.780	0.663	1,995,166
2022-03-03	0.825	0.845	0.795	0.795	0.676	1,811,414
2022-03-02	0.805	0.835	0.795	0.810	0.689	2,101,913
2022-03-01	0.780	0.830	0.780	0.820	0.698	2,921,992
2022-02-28	0.810	0.810	0.760	0.765	0.651	1,291,769
2022-02-25	0.770	0.820	0.770	0.805	0.685	2,101,561
2022-02-24	0.810	0.825	0.755	0.755	0.642	3,573,167
2022-02-23	0.785	0.850	0.785	0.835	0.710	2,486,888
2022-02-22	0.800	0.800	0.750	0.785	0.668	4,983,689
2022-02-21	0.850	0.850	0.780	0.805	0.685	5,852,862
2022-02-18	0.820	0.870	0.800	0.860	0.732	3,176,396
2022-02-17	0.875	0.885	0.815	0.840	0.715	5,538,765
2022-02-16	0.960	0.960	0.830	0.880	0.749	12,410,659
2022-02-15	1.070	1.075	0.955	0.990	0.842	6,688,482
2022-02-14	1.140	1.150	1.055	1.055	0.897	6,375,213
2022-02-11	1.250	1.250	1.200	1.225	1.042	2,040,628
2022-02-10	1.275	1.300	1.255	1.270	1.080	850,408
2022-02-09	1.240	1.280	1.240	1.255	1.068	537,434
2022-02-08	1.240	1.255	1.225	1.250	1.063	595,022
2022-02-07	1.235	1.250	1.225	1.230	1.046	412,559
2022-02-04	1.230	1.270	1.220	1.255	1.068	498,496
2022-02-03	1.285	1.285	1.225	1.245	1.059	446,330
2022-02-02	1.280	1.320	1.245	1.295	1.102	696,488
2022-02-01	1.220	1.305	1.220	1.280	1.089	866,528
2022-01-31	1.245	1.265	1.210	1.260	1.072	926,666
2022-01-28	1.205	1.265	1.205	1.240	1.055	1,496,586
2022-01-27	1.210	1.275	1.170	1.230	1.046	1,336,665
2022-01-25	1.245	1.270	1.185	1.225	1.042	3,112,234

← NewerPage 20 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.