PRL Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-10	1.315	1.315	1.270	1.270	1.245	999
2026-06-09	1.315	1.315	1.315	1.315	1.290	198
2026-06-05	1.355	1.355	1.310	1.310	1.285	3,804
2026-06-02	1.350	1.350	1.350	1.350	1.324	320
2026-06-01	1.530	1.550	1.350	1.350	1.324	6,880
2026-05-29	1.525	1.525	1.525	1.525	1.496	1,800
2026-05-25	1.545	1.545	1.535	1.535	1.505	8
2026-05-22	1.545	1.545	1.545	1.545	1.515	1
2026-05-21	1.540	1.545	1.540	1.545	1.515	2
2026-05-20	1.520	1.540	1.520	1.540	1.510	16
2026-05-19	1.505	1.520	1.505	1.520	1.491	6
2026-05-18	1.505	1.505	1.500	1.500	1.471	1,970
2026-05-15	1.540	1.545	1.540	1.545	1.515	3,339
2026-05-14	1.590	1.590	1.450	1.545	1.515	12,418
2026-05-13	1.730	1.730	1.600	1.600	1.569	7,363
2026-05-12	1.780	1.780	1.740	1.740	1.706	5,285
2026-05-11	1.850	1.850	1.810	1.840	1.804	6,904
2026-05-08	1.850	1.850	1.850	1.850	1.814	3
2026-05-07	1.900	1.900	1.900	1.900	1.863	2
2026-05-06	1.900	1.900	1.835	1.900	1.863	4,657
2026-05-05	1.890	1.900	1.890	1.900	1.863	10,501
2026-05-04	1.900	1.900	1.900	1.900	1.863	1,324
2026-05-01	1.900	1.900	1.900	1.900	1.863	556
2026-04-30	1.900	1.900	1.900	1.900	1.863	342
2026-04-29	1.900	1.900	1.895	1.895	1.858	2
2026-04-28	1.880	1.900	1.855	1.895	1.858	8,923
2026-04-27	1.695	1.910	1.630	1.850	1.814	15,861
2026-04-24	1.675	1.675	1.675	1.675	1.643	500
2026-04-22	1.600	1.700	1.550	1.610	1.579	11,958
2026-04-21	1.585	1.585	1.550	1.550	1.520	21,000
2026-04-20	1.585	1.585	1.585	1.585	1.554	2,000
2026-04-17	1.580	1.580	1.580	1.580	1.549	1,426
2026-04-15	1.630	1.630	1.570	1.570	1.540	7,397
2026-04-14	1.585	1.600	1.585	1.600	1.569	15,628
2026-04-13	1.765	1.765	1.585	1.585	1.554	37,983
2026-04-10	1.900	1.900	1.790	1.790	1.755	16,161
2026-04-09	1.625	1.940	1.625	1.940	1.903	2,899
2026-04-08	1.575	1.600	1.570	1.600	1.569	84,629
2026-04-07	1.580	1.580	1.570	1.570	1.540	15,985
2026-04-02	1.580	1.580	1.575	1.580	1.549	63,801
2026-04-01	1.580	1.580	1.580	1.580	1.549	13,793
2026-03-31	1.580	1.580	1.580	1.580	1.549	22,103
2026-03-30	1.550	1.565	1.550	1.565	1.535	307
2026-03-27	1.550	1.550	1.550	1.550	1.520	865
2026-03-26	1.565	1.580	1.550	1.580	1.549	1,024
2026-03-25	1.580	1.580	1.580	1.580	1.549	3,972
2026-03-23	1.585	1.585	1.580	1.580	1.549	1,184
2026-03-20	1.585	1.590	1.585	1.585	1.554	11,128
2026-03-19	1.580	1.580	1.550	1.550	1.520	2,101
2026-03-17	1.560	1.560	1.560	1.560	1.530	345
2026-03-16	1.650	1.650	1.570	1.570	1.540	10,656
2026-03-13	1.560	1.680	1.560	1.650	1.618	12,284
2026-03-12	1.520	1.520	1.520	1.520	1.491	440
2026-03-11	1.455	1.455	1.455	1.455	1.427	34
2026-03-09	1.455	1.455	1.455	1.455	1.407	352
2026-03-05	1.455	1.455	1.427	1.455	1.407	3,826
2026-03-04	1.455	1.455	1.455	1.455	1.407	916
2026-03-03	1.500	1.500	1.480	1.480	1.431	6,783
2026-03-02	1.455	1.455	1.455	1.455	1.407	1,089
2026-02-27	1.455	1.460	1.455	1.455	1.407	6,004

← NewerPage 2 of 10 · 558 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0300 AUD
2026-03-10	0.0200 AUD
2025-09-25	0.0200 AUD
2025-03-07	0.0200 AUD
2024-09-26	0.0300 AUD
2024-08-01	0.0500 AUD
2024-03-21	0.0250 AUD
2023-11-24	0.0500 AUD
2023-09-28	0.0500 AUD
2023-03-23	0.0250 AUD
2022-09-29	0.0100 AUD
2022-03-24	0.0200 AUD
2021-09-30	0.0100 AUD
2021-03-24	0.0200 AUD
2019-09-30	0.0150 AUD
2019-03-21	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.