PRL Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	1.205	1.205	1.200	1.200	1.043	9,527
2024-04-12	1.280	1.280	1.280	1.280	1.112	2,000
2024-04-11	1.280	1.280	1.280	1.280	1.112	400
2024-04-05	1.285	1.285	1.285	1.285	1.117	10
2024-04-04	1.280	1.280	1.280	1.280	1.112	4,000
2024-04-02	1.200	1.225	1.200	1.220	1.060	30,058
2024-03-28	1.305	1.305	1.200	1.200	1.043	18,611
2024-03-25	1.280	1.280	1.225	1.270	1.104	35,750
2024-03-20	1.285	1.285	1.285	1.285	1.095	2
2024-03-18	1.285	1.285	1.285	1.285	1.095	20,150
2024-03-15	1.385	1.385	1.385	1.385	1.180	150
2024-03-11	1.250	1.250	1.210	1.230	1.048	29,992
2024-03-08	1.250	1.250	1.250	1.250	1.065	558
2024-03-06	1.240	1.240	1.240	1.240	1.057	700
2024-03-04	1.260	1.260	1.230	1.230	1.048	9,000
2024-02-29	1.285	1.285	1.280	1.280	1.091	16,553
2024-02-22	1.260	1.260	1.260	1.260	1.074	290
2024-02-14	1.400	1.400	1.400	1.400	1.193	1
2024-02-05	1.400	1.400	1.400	1.400	1.193	20,000
2024-02-01	1.420	1.420	1.420	1.420	1.210	1
2024-01-15	1.495	1.500	1.495	1.500	1.278	10,798
2024-01-02	1.410	1.410	1.380	1.380	1.176	9,618
2023-12-27	1.380	1.380	1.380	1.380	1.176	19,948
2023-12-22	1.280	1.280	1.265	1.265	1.078	14,350
2023-12-21	1.280	1.280	1.280	1.280	1.091	2,000
2023-12-20	1.280	1.280	1.280	1.280	1.091	10,000
2023-12-14	1.285	1.285	1.265	1.265	1.078	1,500
2023-12-04	1.285	1.285	1.285	1.285	1.095	150
2023-12-01	1.320	1.320	1.300	1.300	1.108	16,725
2023-11-29	1.300	1.300	1.300	1.300	1.108	423
2023-11-28	1.420	1.420	1.300	1.300	1.108	11,062
2023-11-27	1.505	1.505	1.505	1.505	1.282	558
2023-11-24	1.515	1.515	1.515	1.515	1.291	1,348
2023-11-23	1.520	1.520	1.470	1.510	1.244	12,268
2023-11-20	1.380	1.380	1.380	1.380	1.137	100
2023-11-17	1.500	1.500	1.410	1.410	1.162	702
2023-11-16	1.500	1.500	1.500	1.500	1.236	5,000
2023-11-14	1.500	1.500	1.500	1.500	1.236	666
2023-11-09	1.520	1.520	1.520	1.520	1.252	330
2023-11-07	1.510	1.510	1.505	1.505	1.240	10
2023-11-06	1.500	1.510	1.500	1.510	1.244	20,000
2023-11-01	1.520	1.520	1.500	1.500	1.236	2,005
2023-10-30	1.520	1.520	1.520	1.520	1.252	2
2023-10-17	1.510	1.510	1.510	1.510	1.244	1
2023-10-12	1.500	1.520	1.500	1.520	1.252	24,771
2023-10-05	1.500	1.500	1.500	1.500	1.236	219
2023-10-02	1.550	1.550	1.550	1.550	1.277	21
2023-09-29	1.550	1.550	1.550	1.550	1.277	1
2023-09-28	1.550	1.550	1.550	1.550	1.277	350
2023-09-27	1.500	1.500	1.500	1.500	1.195	21,275
2023-09-25	1.480	1.500	1.450	1.500	1.195	28,282
2023-09-22	1.430	1.460	1.430	1.460	1.163	5,000
2023-09-21	1.430	1.490	1.430	1.490	1.187	6,250
2023-09-20	1.435	1.435	1.430	1.430	1.139	6,690
2023-09-18	1.450	1.450	1.430	1.430	1.139	20,702
2023-09-15	1.440	1.440	1.410	1.410	1.123	15,000
2023-09-14	1.450	1.450	1.450	1.450	1.155	10,000
2023-09-13	1.450	1.490	1.420	1.490	1.187	27,443
2023-09-12	1.450	1.450	1.420	1.420	1.131	19,990
2023-09-08	1.485	1.485	1.470	1.470	1.171	6,000

← NewerPage 7 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.