PRL Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-19	1.800	1.850	1.800	1.850	1.770	7,702
2025-09-18	1.770	1.800	1.765	1.800	1.722	3,293
2025-09-17	1.780	1.780	1.780	1.780	1.703	2,595
2025-09-15	1.700	1.780	1.700	1.780	1.703	11,029
2025-09-12	1.680	1.680	1.680	1.680	1.607	12
2025-09-11	1.660	1.695	1.660	1.695	1.621	423
2025-09-09	1.650	1.650	1.650	1.650	1.578	1
2025-09-08	1.650	1.655	1.650	1.655	1.583	3
2025-09-04	1.700	1.700	1.680	1.680	1.607	993
2025-09-03	1.690	1.700	1.690	1.700	1.626	581
2025-09-02	1.700	1.700	1.700	1.700	1.626	10
2025-09-01	1.700	1.700	1.700	1.700	1.626	1,785
2025-08-29	1.680	1.700	1.680	1.700	1.626	310
2025-08-26	1.660	1.675	1.660	1.675	1.602	5,007
2025-08-25	1.665	1.665	1.665	1.665	1.593	2,996
2025-08-22	1.635	1.635	1.635	1.635	1.564	5
2025-08-21	1.615	1.620	1.615	1.620	1.550	4
2025-08-20	1.605	1.608	1.605	1.608	1.538	4
2025-08-19	1.595	1.600	1.595	1.600	1.531	2
2025-08-18	1.605	1.605	1.605	1.605	1.535	7
2025-08-15	1.600	1.600	1.600	1.600	1.531	25,004
2025-08-14	1.600	1.600	1.600	1.600	1.531	5,400
2025-08-13	1.635	1.635	1.635	1.635	1.564	586
2025-08-12	1.545	1.650	1.545	1.650	1.578	2,019
2025-08-06	1.525	1.525	1.525	1.525	1.459	10
2025-08-05	1.525	1.525	1.525	1.525	1.459	545
2025-08-04	1.520	1.520	1.500	1.500	1.435	109,068
2025-07-28	1.520	1.520	1.520	1.520	1.454	1,189
2025-07-25	1.550	1.550	1.485	1.500	1.435	19,249
2025-07-24	1.550	1.550	1.550	1.550	1.483	1,420
2025-07-17	1.540	1.550	1.540	1.550	1.483	13,668
2025-07-16	1.535	1.580	1.535	1.580	1.511	802
2025-07-04	1.500	1.500	1.500	1.500	1.435	1,617
2025-07-03	1.500	1.500	1.500	1.500	1.435	21
2025-06-25	1.495	1.500	1.495	1.500	1.435	11,178
2025-06-24	1.500	1.500	1.500	1.500	1.435	5,000
2025-06-23	1.500	1.500	1.500	1.500	1.435	7
2025-06-13	1.495	1.500	1.495	1.500	1.435	10,000
2025-06-12	1.500	1.500	1.450	1.450	1.387	26,700
2025-06-11	1.450	1.450	1.450	1.450	1.387	11,000
2025-06-10	1.420	1.430	1.420	1.430	1.368	10,003
2025-06-06	1.370	1.370	1.370	1.370	1.311	14,105
2025-06-04	1.390	1.402	1.375	1.375	1.315	31,045
2025-06-03	1.350	1.350	1.350	1.350	1.291	2,962
2025-06-02	1.415	1.415	1.415	1.415	1.354	999
2025-05-29	1.335	1.385	1.335	1.385	1.325	51,443
2025-05-28	1.320	1.335	1.320	1.335	1.277	6
2025-05-27	1.320	1.320	1.320	1.320	1.263	1
2025-05-26	1.330	1.330	1.330	1.330	1.272	7
2025-05-23	1.315	1.315	1.315	1.315	1.258	7
2025-05-22	1.300	1.300	1.300	1.300	1.244	1
2025-05-21	1.290	1.290	1.290	1.290	1.234	2
2025-05-20	1.290	1.290	1.285	1.285	1.229	1,760
2025-05-19	1.280	1.280	1.280	1.280	1.224	753
2025-05-13	1.280	1.285	1.260	1.265	1.210	266,162
2025-05-05	1.330	1.350	1.330	1.345	1.287	12,122
2025-05-02	1.280	1.280	1.275	1.275	1.220	22,000
2025-05-01	1.270	1.270	1.260	1.260	1.205	13,257
2025-04-30	1.300	1.300	1.300	1.300	1.244	96
2025-04-29	1.320	1.345	1.260	1.260	1.205	407,318

← NewerPage 4 of 10 · 559 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.