PRL Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.320	1.345	1.260	1.260	1.205	407,318
2025-04-28	1.315	1.315	1.315	1.315	1.258	3
2025-04-23	1.360	1.360	1.360	1.360	1.301	1,000
2025-04-22	1.380	1.380	1.380	1.380	1.320	400
2025-04-17	1.420	1.420	1.380	1.380	1.320	16,358
2025-04-15	1.400	1.450	1.400	1.420	1.358	19,568
2025-04-14	1.360	1.360	1.360	1.360	1.301	83
2025-04-07	1.265	1.265	1.260	1.260	1.205	867,000
2025-04-04	1.265	1.265	1.260	1.260	1.205	23,812
2025-04-02	1.280	1.280	1.265	1.265	1.210	10,000
2025-03-31	1.280	1.285	1.280	1.285	1.229	5
2025-03-27	1.280	1.300	1.280	1.300	1.244	3,637
2025-03-26	1.280	1.280	1.280	1.280	1.224	936
2025-03-25	1.300	1.300	1.300	1.300	1.244	3
2025-03-24	1.270	1.295	1.270	1.295	1.239	20,004
2025-03-20	1.270	1.270	1.270	1.270	1.215	4,838
2025-03-19	1.250	1.270	1.250	1.270	1.215	45,016
2025-03-18	1.250	1.250	1.250	1.250	1.196	66,084
2025-03-17	1.250	1.250	1.250	1.250	1.196	585,092
2025-03-12	1.250	1.250	1.250	1.250	1.196	83,623
2025-03-07	1.260	1.260	1.260	1.260	1.205	742
2025-03-04	1.245	1.245	1.240	1.240	1.167	788
2025-02-28	1.240	1.260	1.240	1.240	1.167	159,338
2025-02-27	1.250	1.250	1.250	1.250	1.177	97
2025-02-26	1.250	1.250	1.250	1.250	1.177	800
2025-02-21	1.240	1.240	1.240	1.240	1.167	2,870
2025-02-17	1.240	1.240	1.240	1.240	1.167	103,106
2025-02-14	1.240	1.240	1.240	1.240	1.167	11,111
2025-02-13	1.255	1.255	1.240	1.240	1.167	8
2025-02-12	1.240	1.240	1.240	1.240	1.167	3,704
2025-02-07	1.255	1.255	1.240	1.240	1.167	14,011
2025-02-06	1.247	1.255	1.247	1.255	1.181	1,989
2025-02-05	1.240	1.240	1.240	1.240	1.167	100,000
2025-02-04	1.245	1.260	1.245	1.260	1.186	2,001
2025-01-31	1.255	1.260	1.255	1.260	1.186	1,202
2025-01-30	1.240	1.240	1.240	1.240	1.167	10,000
2025-01-08	1.260	1.260	1.255	1.255	1.181	136
2024-12-27	1.205	1.210	1.205	1.210	1.139	5,020
2024-12-24	1.205	1.205	1.200	1.200	1.130	40,000
2024-12-23	1.200	1.205	1.200	1.200	1.130	24,980
2024-12-20	1.240	1.240	1.200	1.200	1.130	23,029
2024-12-19	1.205	1.205	1.200	1.200	1.130	18,432
2024-12-18	1.200	1.200	1.200	1.200	1.130	170,010
2024-12-17	1.200	1.210	1.200	1.210	1.139	51,500
2024-12-10	1.200	1.200	1.200	1.200	1.130	330
2024-11-13	1.205	1.205	1.205	1.205	1.134	129
2024-11-12	1.225	1.225	1.225	1.225	1.153	812
2024-11-11	1.210	1.210	1.210	1.210	1.139	363
2024-11-08	1.240	1.240	1.205	1.205	1.134	500
2024-11-06	1.245	1.245	1.245	1.245	1.172	803
2024-11-04	1.245	1.245	1.245	1.245	1.172	11
2024-10-31	1.215	1.215	1.200	1.200	1.130	5,001
2024-10-30	1.200	1.200	1.200	1.200	1.130	31,331
2024-10-18	1.155	1.155	1.155	1.155	1.087	4,000
2024-10-14	1.145	1.145	1.145	1.145	1.078	350
2024-10-11	1.175	1.175	1.160	1.160	1.092	12,411
2024-10-09	1.205	1.220	1.205	1.220	1.149	4,558
2024-10-08	1.205	1.205	1.205	1.205	1.134	1
2024-10-07	1.170	1.205	1.170	1.205	1.134	9
2024-10-01	1.220	1.220	1.220	1.220	1.149	830

← NewerPage 5 of 10 · 560 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.