Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.670	0.670	0.660	0.660	0.618	255,422
2024-11-26	0.665	0.668	0.655	0.665	0.622	396,951
2024-11-25	0.670	0.670	0.655	0.665	0.622	279,973
2024-11-22	0.660	0.668	0.660	0.660	0.618	695,249
2024-11-21	0.660	0.670	0.650	0.665	0.622	949,883
2024-11-20	0.630	0.660	0.615	0.650	0.608	966,744
2024-11-19	0.620	0.635	0.615	0.620	0.580	711,399
2024-11-18	0.635	0.635	0.620	0.620	0.580	411,637
2024-11-15	0.615	0.635	0.615	0.635	0.594	105,484
2024-11-14	0.623	0.633	0.610	0.625	0.585	589,251
2024-11-13	0.645	0.645	0.620	0.630	0.589	924,064
2024-11-12	0.640	0.650	0.630	0.650	0.608	623,947
2024-11-11	0.655	0.660	0.620	0.620	0.580	590,930
2024-11-08	0.650	0.660	0.625	0.655	0.613	1,257,770
2024-11-07	0.655	0.660	0.640	0.650	0.608	495,499
2024-11-06	0.645	0.660	0.645	0.655	0.613	209,592
2024-11-05	0.640	0.660	0.640	0.645	0.603	391,650
2024-11-04	0.660	0.660	0.640	0.640	0.599	516,857
2024-11-01	0.670	0.670	0.650	0.665	0.622	353,586
2024-10-31	0.655	0.680	0.640	0.675	0.632	1,032,505
2024-10-30	0.660	0.670	0.635	0.645	0.603	855,793
2024-10-29	0.680	0.680	0.655	0.665	0.622	709,558
2024-10-28	0.675	0.680	0.665	0.675	0.632	961,606
2024-10-25	0.665	0.680	0.650	0.665	0.622	886,960
2024-10-24	0.640	0.668	0.640	0.660	0.618	2,091,587
2024-10-23	0.635	0.640	0.620	0.635	0.594	3,736,681
2024-10-22	0.595	0.645	0.593	0.635	0.594	3,081,763
2024-10-21	0.580	0.605	0.575	0.595	0.557	1,282,252
2024-10-18	0.560	0.580	0.560	0.580	0.543	378,634
2024-10-17	0.575	0.580	0.565	0.565	0.529	433,403
2024-10-16	0.570	0.575	0.565	0.575	0.538	619,424
2024-10-15	0.580	0.580	0.570	0.570	0.533	713,879
2024-10-14	0.565	0.580	0.565	0.580	0.543	529,886
2024-10-11	0.575	0.578	0.565	0.565	0.529	302,988
2024-10-10	0.570	0.575	0.560	0.575	0.538	571,894
2024-10-09	0.565	0.578	0.560	0.570	0.533	771,432
2024-10-08	0.570	0.575	0.555	0.575	0.538	482,509
2024-10-07	0.565	0.585	0.560	0.575	0.538	639,261
2024-10-04	0.560	0.575	0.560	0.570	0.533	367,099
2024-10-03	0.570	0.575	0.550	0.565	0.529	312,995
2024-10-02	0.555	0.580	0.550	0.580	0.543	318,085
2024-10-01	0.570	0.585	0.570	0.580	0.543	340,615
2024-09-30	0.585	0.590	0.575	0.585	0.547	1,242,385
2024-09-27	0.570	0.585	0.565	0.585	0.547	1,065,524
2024-09-26	0.550	0.570	0.545	0.570	0.533	1,226,563
2024-09-25	0.540	0.550	0.535	0.550	0.515	577,321
2024-09-24	0.540	0.540	0.530	0.540	0.505	948,319
2024-09-23	0.520	0.540	0.515	0.535	0.501	440,865
2024-09-20	0.520	0.540	0.500	0.520	0.487	3,080,551
2024-09-19	0.500	0.525	0.500	0.520	0.487	995,732
2024-09-18	0.485	0.515	0.478	0.510	0.477	1,152,367
2024-09-17	0.485	0.500	0.473	0.495	0.463	1,893,192
2024-09-16	0.500	0.500	0.480	0.490	0.458	890,536
2024-09-13	0.510	0.510	0.495	0.500	0.468	728,690
2024-09-12	0.530	0.530	0.510	0.515	0.482	699,665
2024-09-11	0.505	0.530	0.503	0.525	0.491	987,169
2024-09-10	0.505	0.510	0.495	0.500	0.468	1,677,448
2024-09-09	0.510	0.515	0.495	0.505	0.472	901,082
2024-09-06	0.535	0.535	0.505	0.510	0.477	1,136,386
2024-09-05	0.535	0.535	0.500	0.520	0.487	1,699,408

← NewerPage 9 of 22 · 1,266 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.