Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Pureprofile Ltd (PPL.AX)

Compare
0.0340
-0.0020
(-5.56%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.03600.03600.03300.03400.03401,132,002
Apr 4, 20250.03600.03600.03300.03400.03401,132,002
Apr 3, 20250.03300.03600.03300.03600.03601,041,054
Apr 2, 20250.03400.03400.03300.03300.0330563,093
Apr 1, 20250.03500.03500.03400.03400.0340372,964
Mar 31, 20250.03600.03600.03600.03600.0360386,724
Mar 28, 20250.03700.03700.03700.03700.037085,070
Mar 27, 20250.03700.03700.03600.03700.03701,425,148
Mar 26, 20250.03800.03800.03800.03800.0380370,752
Mar 25, 20250.03800.03800.03800.03800.0380131,879
Mar 24, 20250.03800.03800.03800.03800.0380683,203
Mar 21, 20250.03800.03900.03800.03900.039080,292
Mar 20, 20250.03700.03700.03700.03700.03706,350
Mar 19, 20250.03700.03800.03700.03800.0380189,863
Mar 18, 20250.03900.03900.03700.03800.0380136,455
Mar 17, 20250.03900.04100.03900.04000.0400779,559
Mar 14, 20250.03800.03800.03700.03800.0380134,407
Mar 13, 20250.03700.03800.03700.03800.0380266,751
Mar 12, 20250.03700.03700.03500.03600.0360700,007
Mar 11, 20250.03900.03900.03500.03700.03701,364,521
Mar 10, 20250.03800.03800.03800.03800.038074,999
Mar 7, 20250.04300.04300.03900.03900.0390125,587
Mar 6, 20250.03800.04200.03700.04200.0420478,185
Mar 5, 20250.04100.04100.03700.03800.03801,229,186
Mar 4, 20250.04000.04200.04000.04100.0410402,911
Mar 3, 20250.04200.04200.03800.04000.04001,308,526
Feb 28, 20250.04400.04500.04000.04200.04201,128,798
Feb 27, 20250.04800.04800.04300.04300.04301,052,349
Feb 26, 20250.05200.05400.04800.04850.04852,667,253
Feb 25, 20250.04900.05100.04900.05100.0510582,435
Feb 24, 20250.04900.05000.04900.05000.050031,939
Feb 21, 20250.05000.05000.05000.05000.050046,300
Feb 20, 20250.05100.05100.05000.05000.0500183,171
Feb 19, 20250.05100.05100.05100.05100.0510114,400
Feb 18, 20250.04900.05000.04900.05000.0500124,559
Feb 17, 20250.05000.05200.04900.04900.0490246,726
Feb 14, 20250.05200.05200.05200.05200.05206,959
Feb 13, 20250.05200.05200.05000.05200.052012,499,159
Feb 12, 20250.05000.05200.05000.05200.05203,318,981
Feb 11, 20250.04800.05100.04600.05000.050016,726,430
Feb 10, 20250.04600.05000.04600.05000.050018,913,165
Feb 7, 20250.04600.04700.04600.04600.0460196,259
Feb 6, 20250.04900.04900.04700.04800.0480615,021
Feb 5, 20250.05200.05400.04800.04800.048018,960,261
Feb 4, 20250.04300.05200.04300.05200.052057,123,026
Feb 3, 20250.03900.04300.03800.04300.04302,262,521
Jan 31, 20250.04000.04100.03600.03700.03701,246,363
Jan 30, 20250.04400.04400.04000.04000.0400396,510
Jan 29, 20250.04000.04500.04000.04400.04408,469,865
Jan 28, 20250.03600.04200.03600.03800.038021,969,538
Jan 24, 20250.03300.03300.03200.03200.0320142,898
Jan 23, 20250.03400.03400.03200.03300.0330375,870
Jan 22, 20250.03500.03500.03500.03500.0350-
Jan 21, 20250.03600.03600.03500.03500.035090,357
Jan 20, 20250.03500.03700.03500.03600.0360844,899
Jan 17, 20250.03400.03500.03400.03500.035089,390
Jan 16, 20250.03300.03400.03300.03400.0340137,647
Jan 15, 20250.03300.03500.03200.03300.0330850,725
Jan 14, 20250.03300.03500.03200.03200.0320299,501
Jan 13, 20250.03300.03300.03200.03300.0330519,977
Jan 10, 20250.03300.03500.03300.03300.0330180,001
Jan 9, 20250.03300.03300.03300.03300.0330-
Jan 8, 20250.03300.03300.03300.03300.033064,437
Jan 7, 20250.03300.03300.03200.03300.0330214,444
Jan 6, 20250.03200.03200.03200.03200.032032,260
Jan 3, 20250.03200.03200.03200.03200.03202,133
Jan 2, 20250.03300.03300.03200.03200.032081,161
Dec 31, 20240.03400.03400.03400.03400.0340-
Dec 30, 20240.03400.03400.03400.03400.0340-
Dec 27, 20240.03400.03400.03400.03400.034040,000
Dec 24, 20240.03200.03300.03200.03200.032079,906
Dec 23, 20240.03300.03300.03300.03300.0330119,434
Dec 20, 20240.03600.03600.03600.03600.036027,805
Dec 19, 20240.03600.03600.03300.03300.0330650,168
Dec 18, 20240.03400.03600.03400.03400.034014,083
Dec 17, 20240.03500.03600.03400.03600.0360166,028
Dec 16, 20240.03400.03400.03400.03400.03405,448
Dec 13, 20240.03300.03400.03300.03400.0340632,171
Dec 12, 20240.03200.03200.03100.03100.0310104,762
Dec 11, 20240.03500.03500.03050.03100.03101,482,303
Dec 10, 20240.03800.03800.03500.03500.03501,721,267
Dec 9, 20240.04000.04000.03800.03900.0390354,359
Dec 6, 20240.04200.04200.04200.04200.0420163,855
Dec 5, 20240.04200.04200.04200.04200.04201,472,320
Dec 4, 20240.03700.04300.03600.04200.04208,311,475
Dec 3, 20240.03900.04200.03700.04100.0410914,340
Dec 2, 20240.03800.04000.03600.03900.03901,871,243
Nov 29, 20240.03200.04000.03200.04000.04001,639,674
Nov 28, 20240.03300.03300.03300.03300.033030
Nov 27, 20240.03100.03300.03100.03300.0330998,542
Nov 26, 20240.02900.03100.02900.03100.0310731,539
Nov 25, 20240.02900.02900.02900.02900.029023,074
Nov 22, 20240.03200.03200.03200.03200.032016,468
Nov 21, 20240.03200.03200.03000.03000.0300421,837
Nov 20, 20240.03400.03400.03100.03100.0310432,794
Nov 19, 20240.03300.03400.03300.03300.0330786,809
Nov 18, 20240.03000.03400.03000.03200.03201,983,314
Nov 15, 20240.02700.03000.02700.03000.030016,792,347
Nov 14, 20240.02700.02800.02500.02700.0270826,862
Nov 13, 20240.02800.02800.02800.02800.0280-
Nov 12, 20240.02800.02800.02800.02800.0280-
Nov 11, 20240.02800.02800.02800.02800.0280-
Nov 8, 20240.02800.02800.02800.02800.02801,783,750
Nov 7, 20240.02800.02800.02800.02800.028050,000
Nov 6, 20240.02800.02800.02800.02800.0280142,150
Nov 5, 20240.02900.02900.02900.02900.0290-
Nov 4, 20240.02800.02900.02800.02900.0290367,241
Nov 1, 20240.02800.02800.02800.02800.0280684,139
Oct 31, 20240.02600.02800.02600.02800.02801,776,039
Oct 30, 20240.02400.02600.02400.02600.02603,745,622
Oct 29, 20240.02400.02400.02400.02400.0240166,255
Oct 28, 20240.02400.02400.02400.02400.02401,839
Oct 25, 20240.02300.02400.02200.02400.0240393,491
Oct 24, 20240.02300.02500.02300.02500.0250357,188
Oct 23, 20240.02400.02400.02400.02400.0240200,000
Oct 22, 20240.02400.02400.02400.02400.024080,163
Oct 21, 20240.02300.02300.02300.02300.0230200,120
Oct 18, 20240.02300.02300.02300.02300.0230-
Oct 17, 20240.02200.02300.02200.02300.023068,499
Oct 16, 20240.02200.02200.02200.02200.022011,718
Oct 15, 20240.02300.02300.02200.02200.0220290,119
Oct 14, 20240.02300.02300.02200.02300.0230588,593
Oct 11, 20240.02300.02300.02300.02300.02301,179,150
Oct 10, 20240.02500.02500.02500.02500.0250154,895
Oct 9, 20240.02450.02500.02450.02500.0250200,000
Oct 8, 20240.02500.02500.02300.02500.0250845,724
Oct 7, 20240.02500.02500.02500.02500.0250273,300
Oct 4, 20240.02600.02600.02500.02500.025046,169
Oct 3, 20240.02600.02600.02600.02600.0260-
Oct 2, 20240.02600.02600.02500.02600.0260237,420
Oct 1, 20240.02500.02600.02500.02600.026066,231
Sep 30, 20240.02500.02650.02500.02600.0260147,798
Sep 27, 20240.02600.02600.02600.02600.0260-
Sep 26, 20240.02700.02700.02500.02600.0260212,859
Sep 25, 20240.02700.02700.02600.02600.0260649,100
Sep 24, 20240.02600.02600.02600.02600.0260196,229
Sep 23, 20240.02700.02700.02600.02600.0260745,131
Sep 20, 20240.02700.02700.02700.02700.0270284,939
Sep 19, 20240.02600.02700.02600.02700.0270123,240
Sep 18, 20240.02600.02600.02500.02500.0250132,013
Sep 17, 20240.02600.02600.02600.02600.0260428,005
Sep 16, 20240.02700.02700.02700.02700.0270498,082
Sep 13, 20240.02700.02700.02700.02700.027050,000
Sep 12, 20240.02700.02700.02700.02700.0270110,000
Sep 11, 20240.02800.02800.02800.02800.0280747,655
Sep 10, 20240.02700.02800.02700.02800.0280883,860
Sep 9, 20240.02700.02800.02600.02700.02701,692,024
Sep 6, 20240.02400.02700.02300.02700.02701,908,249
Sep 5, 20240.02500.02500.02500.02500.0250-
Sep 4, 20240.02400.02500.02300.02500.0250279,920
Sep 3, 20240.02400.02500.02300.02300.02301,306,706
Sep 2, 20240.02500.02500.02500.02500.025040,000
Aug 30, 20240.02400.02600.02400.02600.0260125,058
Aug 29, 20240.02600.02600.02100.02550.02552,452,233
Aug 28, 20240.02550.02550.02550.02550.025570,689
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02600.02600.02500.02500.0250711,740
Aug 23, 20240.02600.02600.02600.02600.026090,000
Aug 22, 20240.02600.02600.02500.02500.025020,731
Aug 21, 20240.02600.02600.02600.02600.0260112,000
Aug 20, 20240.02500.02700.02500.02700.0270373,591
Aug 19, 20240.02600.02600.02600.02600.0260276,923
Aug 16, 20240.02600.02600.02600.02600.0260217,617
Aug 15, 20240.02400.02600.02400.02600.02602,762,614
Aug 14, 20240.02400.02400.02400.02400.0240-
Aug 13, 20240.02200.02400.02200.02400.0240442,600
Aug 12, 20240.02200.02200.02200.02200.0220460,000
Aug 9, 20240.02200.02200.02100.02100.0210515,000
Aug 8, 20240.02200.02200.02200.02200.022015,000
Aug 7, 20240.02200.02200.02200.02200.0220235,000
Aug 6, 20240.02200.02300.02200.02300.0230272,539
Aug 5, 20240.02300.02300.02100.02100.0210437,378
Aug 2, 20240.02300.02300.02200.02200.0220149,417
Aug 1, 20240.02300.02300.02200.02200.022078,571
Jul 31, 20240.02300.02300.02300.02300.0230380,000
Jul 30, 20240.02200.02300.02100.02300.02304,291,901
Jul 29, 20240.02300.02300.02300.02300.0230224,883
Jul 26, 20240.02300.02300.02300.02300.0230650,233
Jul 25, 20240.02000.02300.02000.02300.02302,236,132
Jul 24, 20240.02000.02000.02000.02000.0200290,748
Jul 23, 20240.01950.02000.01950.02000.0200220,000
Jul 22, 20240.01950.02000.01900.01900.0190114,200
Jul 19, 20240.01900.01900.01900.01900.0190-
Jul 18, 20240.01900.01900.01900.01900.0190-
Jul 17, 20240.01900.01900.01900.01900.019016,127
Jul 16, 20240.02000.02000.01900.01900.019033,160
Jul 15, 20240.02000.02000.02000.02000.020050,000
Jul 12, 20240.02000.02000.02000.02000.0200120,171
Jul 11, 20240.01900.01900.01900.01900.01901,518,405
Jul 10, 20240.01900.02000.01900.02000.02001,708,648
Jul 9, 20240.01900.02000.01900.02000.0200285,156
Jul 8, 20240.01900.01900.01900.01900.019025,000
Jul 5, 20240.01950.01950.01950.01950.0195-
Jul 4, 20240.01950.01950.01950.01950.019525,000
Jul 3, 20240.01900.01950.01900.01950.0195450,583
Jul 2, 20240.02000.02000.01800.01800.018077,659
Jul 1, 20240.02100.02100.02000.02000.0200184,606
Jun 28, 20240.02000.02100.01900.02100.02101,386,813
Jun 27, 20240.01800.02000.01800.02000.02002,419,341
Jun 26, 20240.01800.01850.01800.01850.0185137,963
Jun 25, 20240.01800.01800.01800.01800.0180144,000
Jun 24, 20240.01900.01900.01900.01900.0190-
Jun 21, 20240.01900.01900.01900.01900.0190-
Jun 20, 20240.01800.02000.01800.01900.0190195,512
Jun 19, 20240.01800.01800.01800.01800.0180449,380
Jun 18, 20240.01800.01900.01800.01900.0190127,600
Jun 17, 20240.01800.02000.01800.02000.02001,042,000
Jun 14, 20240.02000.02000.02000.02000.02001,004,402
Jun 13, 20240.02000.02000.02000.02000.0200-
Jun 12, 20240.01800.02000.01800.02000.02003,376,545
Jun 11, 20240.01800.01800.01800.01800.01802,010,077
Jun 7, 20240.01900.01900.01900.01900.0190-
Jun 6, 20240.01900.01900.01900.01900.0190-
Jun 5, 20240.01900.01900.01900.01900.0190-
Jun 4, 20240.01800.02000.01800.01900.0190283,466
Jun 3, 20240.02000.02100.01900.01900.01901,230,426
May 31, 20240.02000.02000.01900.01950.01952,094,370
May 30, 20240.02100.02100.02100.02100.0210-
May 29, 20240.02100.02100.02100.02100.0210-
May 28, 20240.02100.02100.02100.02100.0210234
May 27, 20240.02000.02000.02000.02000.020060,299
May 24, 20240.02000.02200.02000.02200.02201,097,983
May 23, 20240.02000.02000.02000.02000.020018,700
May 22, 20240.02000.02100.02000.02100.0210500,000
May 21, 20240.01900.01900.01900.01900.019090,000
May 20, 20240.01800.01800.01800.01800.018082,000
May 17, 20240.01900.01950.01900.01900.0190111,735
May 16, 20240.01900.02000.01900.01900.01901,189,009
May 15, 20240.01900.01900.01900.01900.019057,054
May 14, 20240.02000.02000.01900.01900.0190593,350
May 13, 20240.01900.01900.01900.01900.0190-
May 10, 20240.01900.01900.01900.01900.01906,209
May 9, 20240.02000.02000.02000.02000.020025,000
May 8, 20240.01800.01800.01800.01800.0180171,291
May 7, 20240.01800.01800.01700.01700.0170450,347
May 6, 20240.01900.01900.01800.01800.0180630,000
May 3, 20240.01800.01900.01800.01800.0180744,438
May 2, 20240.01900.01900.01800.01800.0180696,579
May 1, 20240.01900.02200.01800.01800.01808,024,123
Apr 30, 20240.02000.02000.02000.02000.020080,587
Apr 29, 20240.01700.02000.01700.02000.02002,964,486
Apr 26, 20240.01900.02000.01600.01600.01608,771,846
Apr 24, 20240.02100.02100.02100.02100.0210200,000
Apr 23, 20240.02100.02100.02000.02000.02001,497,459
Apr 22, 20240.02100.02100.02100.02100.021013,700
Apr 19, 20240.02200.02200.02200.02200.0220650,000
Apr 18, 20240.02300.02300.02300.02300.0230-
Apr 17, 20240.02100.02300.02100.02300.02301,501,369
Apr 16, 20240.02300.02300.02200.02200.0220837,056
Apr 15, 20240.02300.02300.02300.02300.0230-
Apr 12, 20240.02300.02300.02300.02300.023013,160
Apr 11, 20240.02400.02400.02400.02400.0240-
Apr 10, 20240.02400.02400.02400.02400.0240-
Apr 9, 20240.02400.02400.02400.02400.024066,183
Apr 8, 20240.02300.02300.02300.02300.0230-
Apr 5, 20240.02300.02300.02300.02300.0230-
Apr 4, 20240.02300.02300.02100.02300.02302,333,259