Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.685	0.690	0.670	0.675	0.640	397,746
2025-08-14	0.688	0.695	0.675	0.680	0.645	395,977
2025-08-13	0.675	0.695	0.670	0.690	0.655	706,084
2025-08-12	0.685	0.685	0.665	0.665	0.631	605,664
2025-08-11	0.690	0.693	0.680	0.685	0.650	484,834
2025-08-08	0.700	0.705	0.680	0.695	0.659	441,345
2025-08-07	0.680	0.715	0.675	0.705	0.669	585,127
2025-08-06	0.705	0.705	0.675	0.685	0.650	347,394
2025-08-05	0.700	0.713	0.685	0.690	0.655	1,364,645
2025-08-04	0.690	0.700	0.675	0.700	0.664	1,026,177
2025-08-01	0.695	0.710	0.695	0.695	0.659	276,032
2025-07-31	0.690	0.710	0.685	0.705	0.669	340,401
2025-07-30	0.685	0.710	0.675	0.695	0.659	530,695
2025-07-29	0.705	0.705	0.690	0.695	0.659	984,760
2025-07-28	0.720	0.725	0.700	0.710	0.674	826,239
2025-07-25	0.730	0.730	0.710	0.715	0.678	423,273
2025-07-24	0.735	0.740	0.718	0.740	0.702	1,178,577
2025-07-23	0.720	0.735	0.708	0.735	0.697	842,176
2025-07-22	0.755	0.755	0.680	0.725	0.688	4,240,635
2025-07-21	0.765	0.780	0.760	0.775	0.735	1,091,592
2025-07-18	0.755	0.773	0.750	0.765	0.726	855,772
2025-07-17	0.755	0.765	0.735	0.750	0.712	684,281
2025-07-16	0.755	0.765	0.745	0.750	0.712	354,221
2025-07-15	0.735	0.775	0.735	0.760	0.721	1,154,777
2025-07-14	0.730	0.740	0.710	0.735	0.697	685,297
2025-07-11	0.725	0.730	0.705	0.715	0.678	945,166
2025-07-10	0.700	0.735	0.675	0.720	0.683	2,394,768
2025-07-09	0.680	0.683	0.653	0.670	0.636	1,120,923
2025-07-08	0.650	0.685	0.640	0.680	0.645	2,052,572
2025-07-07	0.665	0.670	0.650	0.655	0.621	798,548
2025-07-04	0.630	0.683	0.615	0.665	0.631	2,657,393
2025-07-03	0.610	0.640	0.605	0.615	0.583	1,412,309
2025-07-02	0.630	0.630	0.598	0.610	0.579	1,192,623
2025-07-01	0.635	0.635	0.610	0.620	0.588	1,115,241
2025-06-30	0.635	0.645	0.625	0.640	0.607	1,735,780
2025-06-27	0.600	0.650	0.595	0.635	0.602	3,752,491
2025-06-26	0.605	0.615	0.555	0.600	0.569	3,777,522
2025-06-25	0.605	0.610	0.595	0.610	0.579	2,065,860
2025-06-24	0.590	0.610	0.585	0.600	0.569	2,014,142
2025-06-23	0.600	0.605	0.575	0.590	0.560	1,654,080
2025-06-20	0.615	0.620	0.595	0.605	0.574	3,291,172
2025-06-19	0.645	0.645	0.600	0.615	0.583	1,026,905
2025-06-18	0.660	0.660	0.630	0.630	0.598	495,871
2025-06-17	0.650	0.675	0.650	0.665	0.631	547,550
2025-06-16	0.660	0.675	0.648	0.660	0.626	590,635
2025-06-13	0.680	0.680	0.645	0.660	0.626	1,103,344
2025-06-12	0.680	0.685	0.673	0.685	0.650	339,739
2025-06-11	0.690	0.695	0.680	0.685	0.650	102,906
2025-06-10	0.695	0.695	0.675	0.685	0.650	1,068,719
2025-06-06	0.700	0.700	0.675	0.695	0.659	567,844
2025-06-05	0.700	0.705	0.675	0.705	0.669	507,396
2025-06-04	0.695	0.705	0.690	0.695	0.659	1,772,604
2025-06-03	0.695	0.715	0.690	0.695	0.659	493,226
2025-06-02	0.725	0.725	0.690	0.695	0.659	760,776
2025-05-30	0.720	0.730	0.708	0.730	0.693	208,772
2025-05-29	0.710	0.735	0.700	0.725	0.688	913,140
2025-05-28	0.730	0.735	0.705	0.710	0.674	920,549
2025-05-27	0.730	0.745	0.730	0.740	0.702	485,759
2025-05-26	0.715	0.740	0.700	0.735	0.697	776,397
2025-05-23	0.710	0.730	0.695	0.720	0.683	801,123

← NewerPage 6 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.