Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.690	0.695	0.680	0.685	0.672	191,898
2026-05-01	0.685	0.695	0.675	0.685	0.672	385,744
2026-04-30	0.675	0.695	0.670	0.680	0.667	419,103
2026-04-29	0.660	0.695	0.660	0.670	0.657	729,601
2026-04-28	0.700	0.720	0.670	0.670	0.657	608,039
2026-04-27	0.700	0.703	0.690	0.690	0.676	262,964
2026-04-24	0.730	0.740	0.688	0.695	0.681	484,782
2026-04-23	0.760	0.770	0.720	0.725	0.711	679,374
2026-04-22	0.735	0.760	0.735	0.755	0.740	766,951
2026-04-21	0.745	0.750	0.735	0.735	0.721	429,603
2026-04-20	0.735	0.750	0.730	0.740	0.725	533,111
2026-04-17	0.710	0.740	0.705	0.720	0.706	559,121
2026-04-16	0.695	0.725	0.690	0.715	0.701	1,204,063
2026-04-15	0.685	0.718	0.680	0.695	0.681	607,020
2026-04-14	0.685	0.715	0.685	0.690	0.676	451,687
2026-04-13	0.675	0.700	0.670	0.685	0.672	449,128
2026-04-10	0.690	0.700	0.675	0.695	0.681	4,151,993
2026-04-09	0.700	0.700	0.680	0.690	0.676	1,459,523
2026-04-08	0.690	0.710	0.680	0.690	0.676	1,114,185
2026-04-07	0.670	0.690	0.665	0.670	0.657	236,690
2026-04-02	0.688	0.688	0.655	0.665	0.652	540,059
2026-04-01	0.660	0.685	0.653	0.675	0.662	827,857
2026-03-31	0.645	0.655	0.630	0.645	0.632	490,683
2026-03-30	0.640	0.655	0.635	0.640	0.627	510,247
2026-03-27	0.660	0.660	0.640	0.650	0.637	543,403
2026-03-26	0.665	0.665	0.645	0.660	0.647	212,616
2026-03-25	0.645	0.665	0.640	0.660	0.647	211,814
2026-03-24	0.640	0.655	0.640	0.640	0.627	589,457
2026-03-23	0.660	0.660	0.625	0.630	0.618	2,030,003
2026-03-20	0.665	0.680	0.660	0.660	0.647	520,599
2026-03-19	0.680	0.680	0.660	0.665	0.652	5,073,698
2026-03-18	0.690	0.690	0.680	0.690	0.676	488,798
2026-03-17	0.710	0.710	0.680	0.680	0.667	607,474
2026-03-16	0.685	0.705	0.685	0.705	0.691	923,667
2026-03-13	0.705	0.710	0.695	0.700	0.686	255,958
2026-03-12	0.720	0.720	0.685	0.705	0.691	746,400
2026-03-11	0.755	0.755	0.725	0.730	0.716	277,927
2026-03-10	0.730	0.755	0.730	0.750	0.735	417,145
2026-03-09	0.760	0.760	0.715	0.730	0.716	770,326
2026-03-06	0.750	0.760	0.740	0.760	0.745	2,872,108
2026-03-05	0.750	0.765	0.745	0.760	0.745	360,872
2026-03-04	0.730	0.760	0.725	0.745	0.718	1,069,032
2026-03-03	0.740	0.750	0.730	0.745	0.718	357,407
2026-03-02	0.750	0.758	0.730	0.750	0.723	906,416
2026-02-27	0.715	0.765	0.710	0.765	0.737	1,895,181
2026-02-26	0.730	0.740	0.710	0.715	0.689	1,087,969
2026-02-25	0.710	0.730	0.705	0.725	0.699	531,900
2026-02-24	0.720	0.725	0.700	0.715	0.689	1,096,775
2026-02-23	0.750	0.765	0.710	0.715	0.689	919,927
2026-02-20	0.760	0.770	0.740	0.750	0.723	825,863
2026-02-19	0.760	0.770	0.750	0.765	0.737	1,076,584
2026-02-18	0.770	0.775	0.755	0.760	0.733	668,404
2026-02-17	0.810	0.810	0.760	0.770	0.742	8,229,740
2026-02-16	0.670	0.670	0.670	0.670	0.646	0
2026-02-13	0.680	0.680	0.655	0.670	0.646	696,580
2026-02-12	0.730	0.730	0.685	0.690	0.665	716,838
2026-02-11	0.710	0.725	0.700	0.725	0.699	342,122
2026-02-10	0.710	0.715	0.700	0.715	0.689	124,746
2026-02-09	0.705	0.720	0.693	0.705	0.680	1,228,939
2026-02-06	0.720	0.735	0.685	0.695	0.670	1,791,699

← NewerPage 3 of 22 · 1,269 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.