PRL Global Ltd historical data
| 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 |
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.