Praemium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.585	0.585	0.555	0.570	0.570	1,003,564
2026-10-16	0.595	0.595	0.570	0.580	0.580	551,554
2026-10-15	0.600	0.600	0.570	0.585	0.585	1,249,656
2026-10-14	0.620	0.620	0.590	0.600	0.600	602,267
2026-10-13	0.625	0.625	0.595	0.595	0.595	981,721
2026-10-12	0.630	0.635	0.620	0.625	0.625	256,922
2026-10-09	0.620	0.630	0.615	0.620	0.620	548,668
2026-10-08	0.650	0.650	0.600	0.620	0.620	1,729,285
2026-10-07	0.620	0.650	0.610	0.640	0.640	1,892,360
2026-10-06	0.615	0.620	0.605	0.610	0.610	1,134,476
2026-10-05	0.600	0.615	0.600	0.605	0.605	1,166,976
2026-10-02	0.560	0.610	0.560	0.600	0.600	2,859,837
2026-10-01	0.550	0.565	0.548	0.550	0.550	529,237
2026-09-30	0.535	0.570	0.530	0.550	0.550	1,373,590
2026-09-29	0.530	0.540	0.530	0.530	0.530	363,988
2026-09-28	0.540	0.545	0.528	0.530	0.530	1,065,538
2026-09-25	0.560	0.560	0.540	0.540	0.540	1,445,168
2026-09-24	0.570	0.570	0.560	0.560	0.560	511,472
2026-09-23	0.580	0.580	0.570	0.570	0.570	567,139
2026-09-22	0.585	0.590	0.575	0.580	0.580	500,747
2026-09-21	0.590	0.595	0.580	0.580	0.580	665,451
2026-09-18	0.585	0.595	0.575	0.590	0.590	7,889,180
2026-09-17	0.585	0.585	0.570	0.575	0.575	888,418
2026-09-16	0.580	0.590	0.575	0.580	0.580	568,402
2026-09-15	0.585	0.590	0.575	0.580	0.580	1,244,684
2026-09-14	0.585	0.605	0.580	0.580	0.580	1,056,605
2026-09-11	0.590	0.590	0.580	0.580	0.580	1,412,534
2026-09-10	0.595	0.595	0.575	0.585	0.585	1,264,080
2026-09-09	0.580	0.605	0.575	0.605	0.605	1,417,093
2026-09-08	0.610	0.610	0.580	0.590	0.590	2,165,307
2026-09-07	0.620	0.625	0.600	0.605	0.605	896,884
2026-09-04	0.615	0.640	0.610	0.620	0.620	1,332,003
2026-09-03	0.645	0.645	0.605	0.610	0.610	3,184,663
2026-09-02	0.640	0.648	0.630	0.635	0.623	1,318,719
2026-09-01	0.685	0.685	0.630	0.650	0.637	2,044,969
2026-08-31	0.690	0.690	0.615	0.680	0.667	3,565,183
2026-08-28	0.715	0.730	0.715	0.715	0.701	505,968
2026-08-27	0.740	0.740	0.710	0.715	0.701	171,605
2026-08-26	0.725	0.753	0.720	0.740	0.725	979,750
2026-08-25	0.718	0.735	0.710	0.725	0.711	599,531
2026-08-24	0.710	0.735	0.690	0.730	0.716	1,536,213
2026-08-21	0.710	0.715	0.675	0.690	0.676	2,178,781
2026-08-20	0.710	0.730	0.703	0.725	0.711	673,076
2026-08-19	0.735	0.735	0.700	0.710	0.696	1,099,026
2026-08-18	0.725	0.750	0.720	0.740	0.725	1,120,900
2026-08-17	0.775	0.775	0.715	0.715	0.701	1,339,774
2026-08-14	0.770	0.780	0.760	0.775	0.760	473,026
2026-08-13	0.780	0.785	0.750	0.755	0.740	1,158,763
2026-08-12	0.780	0.780	0.765	0.775	0.760	1,265,460
2026-08-11	0.780	0.785	0.765	0.770	0.755	600,282
2026-08-10	0.780	0.790	0.770	0.780	0.765	875,858
2026-08-07	0.770	0.785	0.770	0.775	0.760	1,032,987
2026-08-06	0.755	0.780	0.750	0.775	0.760	653,110
2026-08-05	0.745	0.773	0.738	0.760	0.745	1,818,086
2026-08-04	0.740	0.745	0.720	0.745	0.730	1,602,020
2026-08-03	0.735	0.745	0.725	0.725	0.711	1,528,400
2026-07-31	0.695	0.740	0.695	0.725	0.711	2,184,103
2026-07-30	0.700	0.710	0.680	0.690	0.676	1,002,589
2026-07-29	0.690	0.700	0.675	0.700	0.686	1,488,462
2026-07-28	0.675	0.695	0.670	0.685	0.672	298,472

Page 1 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.