PRL Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	1.145	1.145	1.135	1.135	1.069	2
2024-09-27	1.145	1.145	1.145	1.145	1.078	870
2024-09-25	1.110	1.120	1.110	1.120	1.026	3,156
2024-09-24	1.110	1.110	1.110	1.110	1.017	501
2024-09-20	1.100	1.100	1.090	1.090	0.999	212,568
2024-09-19	1.075	1.100	1.075	1.100	1.008	2,994
2024-09-18	1.040	1.040	1.040	1.040	0.953	3,921
2024-09-16	1.040	1.055	1.040	1.055	0.967	1,675
2024-09-13	1.040	1.040	1.040	1.040	0.953	1,000
2024-09-11	1.040	1.055	1.040	1.055	0.967	5
2024-09-10	1.040	1.040	1.040	1.040	0.953	1,643
2024-09-05	1.040	1.040	1.040	1.040	0.953	3
2024-09-04	1.035	1.035	1.035	1.035	0.948	142
2024-09-02	1.030	1.035	1.030	1.035	0.948	7
2024-08-30	1.015	1.030	1.015	1.030	0.944	245
2024-08-29	0.995	1.025	0.995	1.015	0.930	1,200
2024-08-28	0.960	0.995	0.960	0.995	0.912	9,781
2024-08-27	0.980	0.990	0.980	0.980	0.898	4,376
2024-08-26	0.960	0.980	0.960	0.980	0.898	11,005
2024-08-23	0.925	0.925	0.925	0.925	0.848	1
2024-08-22	0.910	0.910	0.910	0.910	0.834	5
2024-08-21	0.990	0.990	0.990	0.990	0.907	2
2024-08-20	0.960	0.990	0.960	0.990	0.907	53
2024-08-15	0.970	0.970	0.970	0.970	0.889	523
2024-08-14	1.020	1.020	1.020	1.020	0.935	1,980
2024-08-13	1.040	1.040	0.995	1.000	0.916	5,548
2024-08-12	1.080	1.080	1.080	1.080	0.990	460
2024-08-09	1.085	1.085	1.000	1.000	0.916	3,581
2024-08-08	1.085	1.085	1.080	1.080	0.990	11
2024-08-07	1.035	1.085	1.035	1.080	0.990	4,084
2024-08-05	1.000	1.035	0.980	0.980	0.898	17,993
2024-08-02	0.995	0.995	0.970	0.970	0.889	3,000
2024-07-30	1.065	1.065	1.065	1.065	0.925	9,712
2024-07-23	1.085	1.085	1.050	1.065	0.925	201,769
2024-07-16	1.055	1.080	1.055	1.080	0.939	14,934
2024-07-15	1.010	1.065	1.010	1.060	0.921	578
2024-07-09	1.045	1.045	1.045	1.045	0.908	1
2024-06-28	1.030	1.030	1.030	1.030	0.895	821
2024-06-27	1.055	1.055	1.030	1.030	0.895	19,131
2024-06-26	1.135	1.135	1.135	1.135	0.986	23
2024-06-24	1.105	1.105	1.100	1.100	0.956	7,271
2024-06-19	1.135	1.140	1.135	1.140	0.991	17,000
2024-06-17	1.115	1.115	1.100	1.100	0.956	20,300
2024-06-14	1.132	1.165	1.132	1.160	1.008	19,000
2024-06-11	1.170	1.170	1.165	1.165	1.012	38
2024-06-05	1.160	1.160	1.160	1.160	1.008	15
2024-05-31	1.155	1.160	1.155	1.155	1.004	93,145
2024-05-17	1.170	1.170	1.170	1.170	1.017	20,000
2024-05-16	1.175	1.175	1.170	1.170	1.017	25,767
2024-05-15	1.155	1.155	1.150	1.150	0.999	4,857
2024-05-14	1.155	1.170	1.140	1.140	0.991	7,100
2024-05-13	1.165	1.165	1.165	1.165	1.012	523
2024-05-09	1.215	1.215	1.215	1.215	1.056	5
2024-05-03	1.265	1.265	1.200	1.200	1.043	18,070
2024-05-01	1.200	1.200	1.190	1.190	1.034	11,824
2024-04-26	1.200	1.200	1.200	1.200	1.043	5,000
2024-04-24	1.165	1.200	1.165	1.200	1.043	10,001
2024-04-23	1.180	1.180	1.165	1.165	1.012	335
2024-04-22	1.190	1.200	1.180	1.180	1.025	28,170
2024-04-19	1.215	1.215	1.180	1.180	1.025	667

← NewerPage 6 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.