Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.705	0.715	0.700	0.715	0.678	279,124
2025-05-21	0.720	0.720	0.695	0.715	0.678	387,418
2025-05-20	0.700	0.720	0.695	0.720	0.683	579,982
2025-05-19	0.735	0.735	0.690	0.695	0.659	1,145,201
2025-05-16	0.735	0.740	0.725	0.735	0.697	536,351
2025-05-15	0.740	0.740	0.718	0.735	0.697	408,476
2025-05-14	0.750	0.750	0.735	0.735	0.697	208,923
2025-05-13	0.750	0.755	0.730	0.750	0.712	604,541
2025-05-12	0.745	0.755	0.735	0.740	0.702	251,498
2025-05-09	0.755	0.763	0.740	0.750	0.712	3,426,467
2025-05-08	0.735	0.748	0.700	0.740	0.702	908,065
2025-05-07	0.750	0.750	0.730	0.745	0.707	953,769
2025-05-06	0.765	0.765	0.735	0.735	0.697	677,189
2025-05-05	0.765	0.780	0.730	0.740	0.702	1,365,922
2025-05-02	0.740	0.773	0.725	0.760	0.721	874,286
2025-05-01	0.735	0.745	0.730	0.740	0.702	2,840,817
2025-04-30	0.743	0.750	0.725	0.745	0.707	814,603
2025-04-29	0.760	0.760	0.735	0.745	0.707	1,413,954
2025-04-28	0.750	0.760	0.718	0.755	0.716	987,213
2025-04-24	0.760	0.770	0.735	0.745	0.707	2,305,055
2025-04-23	0.685	0.730	0.685	0.730	0.693	1,268,912
2025-04-22	0.670	0.680	0.660	0.675	0.640	318,232
2025-04-17	0.660	0.680	0.660	0.680	0.645	650,793
2025-04-16	0.670	0.673	0.655	0.665	0.631	489,434
2025-04-15	0.690	0.710	0.670	0.670	0.636	473,534
2025-04-14	0.685	0.690	0.665	0.680	0.645	467,729
2025-04-11	0.650	0.670	0.645	0.670	0.636	715,696
2025-04-10	0.650	0.690	0.643	0.670	0.636	1,713,870
2025-04-09	0.630	0.630	0.598	0.600	0.569	827,699
2025-04-08	0.600	0.648	0.600	0.635	0.602	1,240,021
2025-04-07	0.635	0.635	0.565	0.595	0.564	3,332,071
2025-04-04	0.685	0.685	0.660	0.665	0.631	1,274,922
2025-04-03	0.690	0.705	0.670	0.700	0.664	777,139
2025-04-02	0.698	0.710	0.693	0.710	0.674	160,271
2025-04-01	0.710	0.710	0.690	0.700	0.664	193,643
2025-03-31	0.715	0.715	0.690	0.710	0.674	545,636
2025-03-28	0.730	0.730	0.720	0.730	0.693	493,935
2025-03-27	0.710	0.740	0.710	0.725	0.688	428,033
2025-03-26	0.685	0.725	0.685	0.715	0.678	714,606
2025-03-25	0.710	0.730	0.685	0.690	0.655	717,231
2025-03-24	0.685	0.705	0.680	0.695	0.659	345,210
2025-03-21	0.700	0.700	0.670	0.695	0.659	583,269
2025-03-20	0.695	0.710	0.690	0.700	0.664	622,362
2025-03-19	0.655	0.703	0.655	0.690	0.655	681,281
2025-03-18	0.670	0.675	0.660	0.665	0.631	309,863
2025-03-17	0.670	0.695	0.670	0.670	0.636	348,701
2025-03-14	0.665	0.675	0.650	0.670	0.636	720,626
2025-03-13	0.690	0.695	0.660	0.660	0.626	493,890
2025-03-12	0.690	0.695	0.670	0.690	0.655	672,114
2025-03-11	0.720	0.720	0.675	0.690	0.655	1,716,447
2025-03-10	0.760	0.760	0.730	0.740	0.702	1,003,711
2025-03-07	0.745	0.750	0.730	0.735	0.697	1,474,034
2025-03-06	0.730	0.765	0.720	0.745	0.707	1,768,661
2025-03-05	0.710	0.725	0.695	0.725	0.678	788,901
2025-03-04	0.690	0.710	0.665	0.710	0.664	1,520,031
2025-03-03	0.695	0.715	0.680	0.685	0.641	1,347,500
2025-02-28	0.700	0.725	0.700	0.715	0.669	1,562,973
2025-02-27	0.700	0.720	0.700	0.710	0.664	2,185,970
2025-02-26	0.770	0.773	0.715	0.725	0.678	2,223,864
2025-02-25	0.800	0.805	0.705	0.780	0.730	5,413,295

← NewerPage 7 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.