Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.820	0.875	0.815	0.870	0.814	1,553,930
2025-02-21	0.855	0.865	0.820	0.835	0.781	1,078,280
2025-02-20	0.870	0.875	0.860	0.865	0.809	508,547
2025-02-19	0.880	0.885	0.860	0.870	0.814	597,086
2025-02-18	0.855	0.893	0.855	0.880	0.823	1,089,304
2025-02-17	0.840	0.860	0.835	0.860	0.805	485,547
2025-02-14	0.840	0.850	0.830	0.850	0.795	1,325,065
2025-02-13	0.835	0.840	0.820	0.835	0.781	532,650
2025-02-12	0.820	0.830	0.810	0.830	0.777	342,752
2025-02-11	0.815	0.830	0.805	0.815	0.763	1,461,116
2025-02-10	0.830	0.830	0.810	0.810	0.758	328,376
2025-02-07	0.840	0.840	0.810	0.815	0.763	551,649
2025-02-06	0.850	0.855	0.840	0.845	0.791	660,825
2025-02-05	0.850	0.858	0.845	0.850	0.795	315,512
2025-02-04	0.860	0.865	0.845	0.850	0.795	861,993
2025-02-03	0.875	0.890	0.840	0.850	0.795	1,186,364
2025-01-31	0.880	0.890	0.865	0.890	0.833	1,461,914
2025-01-30	0.890	0.890	0.868	0.880	0.823	875,860
2025-01-29	0.835	0.890	0.833	0.885	0.828	3,376,592
2025-01-28	0.850	0.860	0.813	0.835	0.781	1,705,813
2025-01-24	0.870	0.870	0.830	0.855	0.800	2,315,569
2025-01-23	0.820	0.875	0.820	0.850	0.795	7,981,658
2025-01-22	0.755	0.780	0.755	0.760	0.711	1,486,093
2025-01-21	0.735	0.770	0.735	0.765	0.716	1,135,630
2025-01-20	0.700	0.735	0.700	0.735	0.688	563,769
2025-01-17	0.690	0.705	0.690	0.700	0.655	303,197
2025-01-16	0.690	0.700	0.680	0.680	0.636	640,517
2025-01-15	0.690	0.700	0.680	0.685	0.641	459,098
2025-01-14	0.690	0.705	0.690	0.690	0.646	777,217
2025-01-13	0.690	0.710	0.685	0.710	0.664	283,628
2025-01-10	0.690	0.715	0.690	0.695	0.650	578,782
2025-01-09	0.693	0.700	0.685	0.690	0.646	385,087
2025-01-08	0.720	0.720	0.695	0.700	0.655	388,847
2025-01-07	0.715	0.730	0.715	0.725	0.678	193,839
2025-01-06	0.730	0.740	0.720	0.730	0.683	440,737
2025-01-03	0.710	0.730	0.710	0.725	0.678	185,502
2025-01-02	0.730	0.730	0.710	0.710	0.664	523,675
2024-12-31	0.730	0.735	0.730	0.735	0.688	99,991
2024-12-30	0.730	0.740	0.730	0.740	0.692	313,867
2024-12-27	0.735	0.755	0.735	0.740	0.692	457,585
2024-12-24	0.720	0.740	0.720	0.735	0.688	76,924
2024-12-23	0.725	0.743	0.725	0.730	0.683	506,615
2024-12-20	0.740	0.743	0.710	0.725	0.678	662,683
2024-12-19	0.750	0.760	0.740	0.745	0.697	485,300
2024-12-18	0.755	0.780	0.750	0.775	0.725	2,252,350
2024-12-17	0.775	0.785	0.755	0.755	0.706	315,605
2024-12-16	0.783	0.785	0.775	0.775	0.725	457,752
2024-12-13	0.770	0.800	0.765	0.775	0.725	440,643
2024-12-12	0.790	0.805	0.785	0.785	0.734	1,170,001
2024-12-11	0.795	0.805	0.790	0.800	0.748	1,268,562
2024-12-10	0.780	0.805	0.780	0.790	0.739	2,735,707
2024-12-09	0.790	0.800	0.770	0.780	0.730	1,134,890
2024-12-06	0.780	0.795	0.765	0.780	0.730	1,784,423
2024-12-05	0.750	0.783	0.745	0.775	0.725	2,223,811
2024-12-04	0.720	0.750	0.710	0.750	0.702	1,648,627
2024-12-03	0.720	0.738	0.715	0.725	0.678	848,746
2024-12-02	0.705	0.720	0.705	0.720	0.674	1,504,883
2024-11-29	0.690	0.708	0.690	0.700	0.655	542,938
2024-11-28	0.665	0.710	0.663	0.685	0.641	1,696,119
2024-11-27	0.670	0.670	0.660	0.660	0.618	255,422

← NewerPage 8 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.