Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.690	0.750	0.690	0.740	0.713	2,883,645
2026-02-04	0.740	0.740	0.675	0.680	0.655	3,123,688
2026-02-03	0.775	0.775	0.735	0.740	0.713	1,193,025
2026-02-02	0.770	0.770	0.745	0.755	0.728	3,306,838
2026-01-30	0.785	0.785	0.745	0.755	0.728	2,131,043
2026-01-29	0.775	0.795	0.775	0.790	0.762	661,276
2026-01-28	0.780	0.785	0.760	0.780	0.752	1,319,543
2026-01-27	0.790	0.805	0.780	0.785	0.757	838,753
2026-01-23	0.770	0.795	0.770	0.790	0.762	846,516
2026-01-22	0.800	0.815	0.768	0.775	0.747	787,461
2026-01-21	0.825	0.830	0.745	0.795	0.766	2,391,256
2026-01-20	0.780	0.840	0.780	0.840	0.810	1,233,916
2026-01-19	0.775	0.785	0.770	0.785	0.757	443,549
2026-01-16	0.760	0.783	0.755	0.780	0.752	558,950
2026-01-15	0.775	0.775	0.755	0.755	0.728	539,271
2026-01-14	0.785	0.785	0.765	0.770	0.742	269,583
2026-01-13	0.800	0.815	0.780	0.790	0.762	658,856
2026-01-12	0.790	0.813	0.790	0.810	0.781	516,254
2026-01-09	0.800	0.800	0.785	0.790	0.762	314,608
2026-01-08	0.790	0.800	0.785	0.800	0.771	364,681
2026-01-07	0.775	0.790	0.773	0.790	0.762	512,595
2026-01-06	0.760	0.785	0.750	0.775	0.747	625,660
2026-01-05	0.790	0.790	0.730	0.755	0.728	1,968,194
2026-01-02	0.795	0.805	0.790	0.790	0.762	117,688
2025-12-31	0.790	0.800	0.790	0.795	0.766	79,993
2025-12-30	0.800	0.815	0.785	0.785	0.757	301,502
2025-12-29	0.805	0.820	0.800	0.810	0.781	149,516
2025-12-24	0.790	0.815	0.790	0.800	0.771	193,722
2025-12-23	0.780	0.800	0.775	0.800	0.771	202,533
2025-12-22	0.810	0.810	0.765	0.785	0.757	745,515
2025-12-19	0.795	0.810	0.775	0.800	0.771	791,062
2025-12-18	0.760	0.795	0.745	0.795	0.766	876,006
2025-12-17	0.790	0.790	0.760	0.760	0.733	484,978
2025-12-16	0.770	0.783	0.760	0.765	0.737	410,730
2025-12-15	0.800	0.800	0.770	0.785	0.757	1,501,123
2025-12-12	0.815	0.823	0.795	0.815	0.786	657,337
2025-12-11	0.820	0.835	0.810	0.810	0.781	1,077,052
2025-12-10	0.820	0.830	0.800	0.820	0.790	1,154,947
2025-12-09	0.830	0.843	0.805	0.815	0.786	250,335
2025-12-08	0.870	0.870	0.818	0.825	0.795	192,211
2025-12-05	0.860	0.863	0.815	0.830	0.800	440,033
2025-12-04	0.855	0.883	0.850	0.850	0.819	454,538
2025-12-03	0.850	0.868	0.850	0.865	0.834	284,081
2025-12-02	0.860	0.865	0.848	0.850	0.819	258,164
2025-12-01	0.870	0.870	0.850	0.860	0.829	727,022
2025-11-28	0.870	0.890	0.855	0.865	0.834	1,051,130
2025-11-27	0.845	0.865	0.843	0.860	0.829	384,270
2025-11-26	0.835	0.850	0.830	0.845	0.815	724,271
2025-11-25	0.815	0.830	0.810	0.825	0.795	435,400
2025-11-24	0.780	0.825	0.780	0.815	0.786	499,734
2025-11-21	0.785	0.800	0.780	0.790	0.762	871,314
2025-11-20	0.780	0.800	0.775	0.790	0.762	688,570
2025-11-19	0.780	0.785	0.770	0.770	0.742	317,973
2025-11-18	0.815	0.820	0.785	0.785	0.757	923,094
2025-11-17	0.810	0.830	0.810	0.825	0.795	355,504
2025-11-14	0.845	0.845	0.805	0.810	0.781	1,036,036
2025-11-13	0.860	0.880	0.850	0.860	0.829	537,674
2025-11-12	0.870	0.880	0.860	0.860	0.829	384,015
2025-11-11	0.865	0.873	0.843	0.865	0.834	571,279
2025-11-10	0.860	0.875	0.845	0.860	0.829	630,374

← NewerPage 4 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.