Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.870	0.870	0.850	0.850	0.819	657,464
2025-11-06	0.890	0.890	0.870	0.870	0.839	266,341
2025-11-05	0.885	0.893	0.860	0.875	0.843	937,761
2025-11-04	0.900	0.905	0.880	0.900	0.868	546,447
2025-11-03	0.900	0.925	0.895	0.910	0.877	963,640
2025-10-31	0.890	0.915	0.890	0.915	0.882	1,855,883
2025-10-30	0.910	0.910	0.875	0.895	0.863	684,933
2025-10-29	0.910	0.930	0.905	0.915	0.882	3,256,718
2025-10-28	0.940	0.940	0.875	0.915	0.882	709,314
2025-10-27	0.900	0.940	0.895	0.930	0.896	1,625,666
2025-10-24	0.925	0.925	0.890	0.895	0.863	722,603
2025-10-23	0.940	0.945	0.910	0.910	0.877	1,544,408
2025-10-22	0.900	0.945	0.900	0.935	0.901	6,303,316
2025-10-21	0.855	0.908	0.830	0.895	0.863	2,608,208
2025-10-20	0.850	0.850	0.825	0.830	0.800	816,744
2025-10-17	0.860	0.860	0.820	0.830	0.800	907,085
2025-10-16	0.835	0.860	0.830	0.855	0.824	1,947,042
2025-10-15	0.835	0.850	0.830	0.840	0.810	1,031,019
2025-10-14	0.820	0.840	0.820	0.835	0.805	1,536,479
2025-10-13	0.790	0.830	0.780	0.820	0.790	2,574,823
2025-10-10	0.750	0.800	0.743	0.795	0.766	2,469,350
2025-10-09	0.750	0.755	0.740	0.750	0.723	429,261
2025-10-08	0.750	0.760	0.745	0.750	0.723	860,756
2025-10-07	0.745	0.760	0.740	0.750	0.723	672,319
2025-10-06	0.770	0.775	0.740	0.745	0.718	692,695
2025-10-03	0.775	0.775	0.753	0.770	0.742	469,590
2025-10-02	0.775	0.785	0.765	0.775	0.747	1,097,716
2025-10-01	0.760	0.780	0.755	0.775	0.747	1,236,650
2025-09-30	0.760	0.770	0.750	0.760	0.733	328,704
2025-09-29	0.750	0.770	0.745	0.765	0.737	999,031
2025-09-26	0.760	0.765	0.743	0.750	0.723	689,873
2025-09-25	0.755	0.775	0.755	0.770	0.742	878,580
2025-09-24	0.745	0.778	0.745	0.755	0.728	1,145,425
2025-09-23	0.750	0.760	0.740	0.755	0.728	1,604,526
2025-09-22	0.760	0.765	0.730	0.750	0.723	979,479
2025-09-19	0.790	0.790	0.755	0.760	0.733	1,161,237
2025-09-18	0.780	0.800	0.780	0.790	0.762	735,163
2025-09-17	0.770	0.790	0.765	0.785	0.757	928,621
2025-09-16	0.765	0.780	0.765	0.765	0.737	170,904
2025-09-15	0.770	0.770	0.750	0.765	0.737	406,237
2025-09-12	0.800	0.800	0.770	0.770	0.742	485,646
2025-09-11	0.785	0.800	0.770	0.795	0.766	1,510,436
2025-09-10	0.770	0.795	0.760	0.785	0.757	565,166
2025-09-09	0.810	0.810	0.770	0.780	0.752	782,813
2025-09-08	0.785	0.805	0.780	0.805	0.776	824,853
2025-09-05	0.790	0.800	0.775	0.785	0.757	2,177,607
2025-09-04	0.785	0.805	0.785	0.790	0.762	1,305,522
2025-09-03	0.790	0.800	0.775	0.785	0.757	869,902
2025-09-02	0.780	0.805	0.770	0.790	0.749	862,920
2025-09-01	0.810	0.810	0.785	0.785	0.745	703,042
2025-08-29	0.765	0.823	0.765	0.800	0.759	2,808,388
2025-08-28	0.730	0.765	0.730	0.765	0.726	1,033,499
2025-08-27	0.750	0.750	0.725	0.735	0.697	832,151
2025-08-26	0.715	0.770	0.715	0.745	0.707	2,868,578
2025-08-25	0.750	0.775	0.710	0.715	0.678	2,348,089
2025-08-22	0.680	0.690	0.665	0.665	0.631	688,570
2025-08-21	0.670	0.693	0.670	0.685	0.650	420,431
2025-08-20	0.680	0.680	0.665	0.670	0.636	506,559
2025-08-19	0.680	0.685	0.675	0.680	0.645	318,673
2025-08-18	0.680	0.693	0.675	0.685	0.650	387,211

← NewerPage 5 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.