Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.023	0.023	0.023	0.023	0.023	0
2026-07-28	0.023	0.023	0.023	0.023	0.023	0
2026-07-27	0.023	0.023	0.023	0.023	0.023	0
2026-07-24	0.023	0.023	0.023	0.023	0.023	0
2026-07-23	0.023	0.023	0.023	0.023	0.023	0
2026-07-22	0.023	0.023	0.023	0.023	0.023	0
2026-07-21	0.023	0.023	0.023	0.023	0.023	273,127
2026-07-20	0.024	0.024	0.024	0.024	0.024	37,794
2026-07-17	0.023	0.023	0.023	0.023	0.023	60,411
2026-07-16	0.024	0.024	0.024	0.024	0.024	409
2026-07-15	0.024	0.024	0.024	0.024	0.024	434,052
2026-07-14	0.024	0.024	0.024	0.024	0.024	68
2026-07-13	0.024	0.024	0.024	0.024	0.024	0
2026-07-10	0.024	0.024	0.024	0.024	0.024	50,027
2026-07-09	0.022	0.022	0.022	0.022	0.022	31,217
2026-07-08	0.023	0.023	0.022	0.022	0.022	73,333
2026-07-07	0.022	0.022	0.022	0.022	0.022	0
2026-07-06	0.022	0.022	0.022	0.022	0.022	0
2026-07-03	0.023	0.023	0.022	0.022	0.022	34,720
2026-07-02	0.023	0.023	0.023	0.023	0.023	76,474
2026-07-01	0.022	0.022	0.022	0.022	0.022	0
2026-06-30	0.021	0.022	0.021	0.022	0.022	38,066
2026-06-29	0.021	0.023	0.021	0.023	0.023	550,042
2026-06-26	0.021	0.023	0.021	0.023	0.023	517,909
2026-06-25	0.022	0.022	0.021	0.021	0.021	176,534
2026-06-24	0.020	0.023	0.020	0.020	0.020	190,028
2026-06-23	0.026	0.026	0.022	0.023	0.023	173,597
2026-06-22	0.028	0.028	0.028	0.028	0.028	133,612
2026-06-19	0.028	0.028	0.028	0.028	0.028	13,488
2026-06-18	0.028	0.028	0.028	0.028	0.028	2,617
2026-06-17	0.030	0.030	0.028	0.028	0.028	337,773
2026-06-16	0.029	0.029	0.027	0.028	0.028	401,718
2026-06-15	0.025	0.028	0.025	0.028	0.028	897,481
2026-06-12	0.025	0.025	0.024	0.025	0.025	86,056
2026-06-11	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-10	0.027	0.027	0.025	0.025	0.025	84,134
2026-06-09	0.025	0.027	0.025	0.027	0.027	77,445
2026-06-05	0.033	0.033	0.033	0.033	0.033	0
2026-06-04	0.033	0.033	0.033	0.033	0.033	0
2026-06-03	0.033	0.033	0.033	0.033	0.033	72,005
2026-06-02	0.030	0.030	0.030	0.030	0.030	11,246
2026-06-01	0.030	0.030	0.030	0.030	0.030	139
2026-05-29	0.030	0.030	0.030	0.030	0.030	681
2026-05-28	0.033	0.033	0.030	0.030	0.030	562,908
2026-05-27	0.034	0.034	0.034	0.034	0.034	182,351
2026-05-26	0.034	0.034	0.034	0.034	0.034	24,468
2026-05-25	0.033	0.034	0.033	0.034	0.034	45,255
2026-05-22	0.034	0.034	0.032	0.033	0.033	48,327
2026-05-21	0.036	0.038	0.036	0.036	0.036	114,082
2026-05-20	0.037	0.042	0.037	0.040	0.040	78,268
2026-05-19	0.037	0.037	0.037	0.037	0.037	27,500
2026-05-18	0.035	0.035	0.035	0.035	0.035	0
2026-05-15	0.036	0.036	0.035	0.035	0.035	251,636
2026-05-14	0.034	0.034	0.034	0.034	0.034	0
2026-05-13	0.033	0.034	0.033	0.034	0.034	34,289
2026-05-12	0.033	0.033	0.033	0.033	0.033	0
2026-05-11	0.033	0.033	0.033	0.033	0.033	1,470
2026-05-08	0.033	0.033	0.033	0.033	0.033	0
2026-05-07	0.033	0.033	0.033	0.033	0.033	0
2026-05-06	0.033	0.033	0.033	0.033	0.033	27,668

← NewerPage 2 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.0700 AUD
2024-05-16	0.1800 AUD
2024-03-01	0.0600 AUD
2023-09-15	0.0100 AUD
2023-02-24	0.0130 AUD
2022-09-02	0.0170 AUD
2022-02-25	0.0130 AUD
2021-09-03	0.0160 AUD
2021-02-26	0.0100 AUD
2020-09-04	0.0150 AUD
2020-07-30	0.0070 AUD
2020-02-28	0.0070 AUD
2019-09-06	0.0130 AUD
2019-03-01	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.