Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.300	1.315	1.220	1.290	1.097	1,927,933
2022-01-21	1.380	1.380	1.310	1.330	1.131	1,220,758
2022-01-20	1.365	1.410	1.365	1.395	1.187	451,947
2022-01-19	1.420	1.420	1.360	1.385	1.178	911,622
2022-01-18	1.340	1.430	1.340	1.430	1.216	1,110,750
2022-01-17	1.325	1.390	1.320	1.375	1.170	1,138,516
2022-01-14	1.350	1.355	1.305	1.320	1.123	844,861
2022-01-13	1.410	1.410	1.340	1.340	1.140	613,091
2022-01-12	1.380	1.425	1.355	1.405	1.195	1,769,611
2022-01-11	1.370	1.395	1.360	1.370	1.165	599,197
2022-01-10	1.445	1.445	1.355	1.410	1.199	935,096
2022-01-07	1.415	1.460	1.410	1.445	1.229	309,322
2022-01-06	1.470	1.470	1.410	1.435	1.221	899,292
2022-01-05	1.470	1.485	1.460	1.480	1.259	743,457
2022-01-04	1.460	1.480	1.420	1.480	1.259	502,353
2021-12-31	1.470	1.490	1.445	1.470	1.250	834,327
2021-12-30	1.460	1.490	1.400	1.460	1.242	1,337,788
2021-12-29	1.420	1.460	1.405	1.460	1.242	1,049,786
2021-12-24	1.435	1.445	1.415	1.435	1.221	308,205
2021-12-23	1.425	1.460	1.425	1.450	1.233	887,200
2021-12-22	1.425	1.460	1.420	1.440	1.225	681,010
2021-12-21	1.380	1.420	1.340	1.410	1.199	750,580
2021-12-20	1.455	1.455	1.380	1.410	1.199	1,129,296
2021-12-17	1.450	1.470	1.410	1.470	1.250	825,197
2021-12-16	1.415	1.490	1.405	1.450	1.233	1,003,365
2021-12-15	1.400	1.425	1.375	1.390	1.182	830,787
2021-12-14	1.415	1.433	1.380	1.430	1.216	411,784
2021-12-13	1.360	1.415	1.340	1.415	1.204	1,473,721
2021-12-10	1.330	1.365	1.305	1.365	1.161	891,710
2021-12-09	1.350	1.370	1.325	1.340	1.140	989,420
2021-12-08	1.345	1.355	1.320	1.350	1.148	953,702
2021-12-07	1.325	1.345	1.280	1.330	1.131	1,255,126
2021-12-06	1.380	1.380	1.300	1.330	1.131	1,354,195
2021-12-03	1.400	1.405	1.360	1.380	1.174	896,616
2021-12-02	1.450	1.450	1.360	1.400	1.191	661,999
2021-12-01	1.420	1.445	1.385	1.445	1.229	405,954
2021-11-30	1.400	1.430	1.375	1.415	1.204	497,671
2021-11-29	1.358	1.410	1.355	1.400	1.191	1,699,790
2021-11-26	1.430	1.435	1.360	1.370	1.165	657,785
2021-11-25	1.500	1.500	1.385	1.405	1.195	2,852,623
2021-11-24	1.450	1.495	1.430	1.445	1.229	1,777,946
2021-11-23	1.455	1.475	1.380	1.450	1.233	1,941,749
2021-11-22	1.460	1.485	1.460	1.470	1.250	687,961
2021-11-19	1.490	1.500	1.440	1.460	1.242	461,017
2021-11-18	1.490	1.490	1.465	1.480	1.259	1,260,515
2021-11-17	1.455	1.510	1.455	1.485	1.263	566,413
2021-11-16	1.500	1.510	1.455	1.490	1.267	1,153,362
2021-11-15	1.520	1.525	1.495	1.495	1.272	1,070,377
2021-11-12	1.490	1.560	1.485	1.530	1.301	1,232,710
2021-11-11	1.470	1.500	1.440	1.480	1.259	604,003
2021-11-10	1.500	1.510	1.445	1.465	1.246	1,454,451
2021-11-09	1.535	1.565	1.500	1.500	1.276	2,154,347
2021-11-08	1.590	1.600	1.510	1.520	1.293	1,690,049
2021-11-05	1.580	1.610	1.550	1.580	1.344	3,358,629
2021-11-04	1.555	1.590	1.545	1.570	1.335	3,915,794
2021-11-03	1.445	1.605	1.445	1.550	1.318	7,105,819
2021-11-02	1.455	1.485	1.413	1.425	1.212	6,649,718
2021-11-01	1.210	1.255	1.200	1.245	1.059	1,949,354
2021-10-29	1.180	1.225	1.180	1.195	1.016	1,042,606
2021-10-28	1.170	1.185	1.140	1.180	1.004	742,816

← NewerPage 21 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.