ASX - Delayed Quote AUD

Praemium Limited (PPS.AX)

Compare
0.7770
+0.0120
+(1.57%)
As of 11:43:47 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.75500.78000.75500.77700.7770770,770
Jan 21, 20250.73500.77000.73500.76500.76501,135,630
Jan 20, 20250.70000.73500.70000.73500.7350563,769
Jan 17, 20250.69000.70500.69000.70000.7000303,197
Jan 16, 20250.69000.70000.68000.68000.6800640,517
Jan 15, 20250.69000.70000.68000.68500.6850459,098
Jan 14, 20250.69000.70500.69000.69000.6900777,217
Jan 13, 20250.69000.71000.68500.71000.7100283,628
Jan 10, 20250.69000.71500.69000.69500.6950578,782
Jan 9, 20250.69250.70000.68500.69000.6900385,087
Jan 8, 20250.72000.72000.69500.70000.7000388,847
Jan 7, 20250.71500.73000.71500.72500.7250193,839
Jan 6, 20250.73000.74000.72000.73000.7300440,737
Jan 3, 20250.71000.73000.71000.72500.7250185,502
Jan 2, 20250.73000.73000.71000.71000.7100523,675
Dec 31, 20240.73000.73500.73000.73500.735099,991
Dec 30, 20240.73000.74000.73000.74000.7400313,867
Dec 27, 20240.73500.75500.73500.74000.7400457,585
Dec 24, 20240.72000.74000.72000.73500.735076,924
Dec 23, 20240.72500.74250.72500.73000.7300506,615
Dec 20, 20240.74000.74250.71000.72500.7250662,683
Dec 19, 20240.75000.76000.74000.74500.7450485,300
Dec 18, 20240.75500.78000.75000.77500.77502,252,350
Dec 17, 20240.77500.78500.75500.75500.7550315,605
Dec 16, 20240.78250.78500.77500.77500.7750457,752
Dec 13, 20240.77000.80000.76500.77500.7750440,643
Dec 12, 20240.79000.80500.78500.78500.78501,170,001
Dec 11, 20240.79500.80500.79000.80000.80001,268,562
Dec 10, 20240.78000.80500.78000.79000.79002,735,707
Dec 9, 20240.79000.80000.77000.78000.78001,134,890
Dec 6, 20240.78000.79500.76500.78000.78001,784,423
Dec 5, 20240.75000.78250.74500.77500.77502,223,811
Dec 4, 20240.72000.75000.71000.75000.75001,648,627
Dec 3, 20240.72000.73750.71500.72500.7250848,746
Dec 2, 20240.70500.72000.70500.72000.72001,504,883
Nov 29, 20240.69000.70750.69000.70000.7000542,938
Nov 28, 20240.66500.71000.66250.68500.68501,696,119
Nov 27, 20240.67000.67000.66000.66000.6600255,422
Nov 26, 20240.66500.66750.65500.66500.6650396,951
Nov 25, 20240.67000.67000.65500.66500.6650279,973
Nov 22, 20240.66000.66750.66000.66000.6600695,249
Nov 21, 20240.66000.67000.65000.66500.6650949,883
Nov 20, 20240.63000.66000.61500.65000.6500966,744
Nov 19, 20240.62000.63500.61500.62000.6200711,399
Nov 18, 20240.63500.63500.62000.62000.6200411,637
Nov 15, 20240.61500.63000.61500.63500.6350105,484
Nov 14, 20240.62250.63250.61000.62500.6250589,251
Nov 13, 20240.64500.64500.62000.63000.6300924,064
Nov 12, 20240.64000.65000.63000.65000.6500623,947
Nov 11, 20240.65500.66000.62000.62000.6200590,930
Nov 8, 20240.65000.66000.62500.65500.65501,257,770
Nov 7, 20240.65500.66000.64000.65000.6500495,499
Nov 6, 20240.64500.66000.64500.65500.6550209,592
Nov 5, 20240.64000.66000.64000.64500.6450391,650
Nov 4, 20240.66000.66000.64000.64000.6400516,857
Nov 1, 20240.67000.67000.65000.66500.6650353,586
Oct 31, 20240.65500.68000.64000.67500.67501,032,505
Oct 30, 20240.66000.67000.63500.64500.6450855,793
Oct 29, 20240.68000.68000.65500.66500.6650709,558
Oct 28, 20240.67500.68000.66500.67500.6750961,606
Oct 25, 20240.66500.68000.65000.66500.6650886,960
Oct 24, 20240.64000.66750.64000.66000.66002,091,587
Oct 23, 20240.63500.64000.62000.63500.63503,736,681
Oct 22, 20240.59500.64500.59250.63500.63503,081,763
Oct 21, 20240.58000.60500.57500.59500.59501,282,252
Oct 18, 20240.56000.58000.56000.58000.5800378,634
Oct 17, 20240.57500.58000.56500.56500.5650433,403
Oct 16, 20240.57000.57500.56500.57500.5750619,424
Oct 15, 20240.58000.58000.57000.57000.5700713,879
Oct 14, 20240.56500.58000.56500.58000.5800529,886
Oct 11, 20240.57500.57750.56500.56500.5650302,988
Oct 10, 20240.57000.57500.56000.57500.5750571,894
Oct 9, 20240.56500.57750.56000.57000.5700771,432
Oct 8, 20240.57000.57500.55500.57500.5750482,509
Oct 7, 20240.56500.58500.56000.57500.5750639,261
Oct 4, 20240.56000.57500.56000.57000.5700367,099
Oct 3, 20240.57000.57500.55000.56500.5650312,995
Oct 2, 20240.55500.58000.55000.58000.5800318,085
Oct 1, 20240.57000.58500.57000.58000.5800340,615
Sep 30, 20240.58500.59000.57500.58500.58501,242,385
Sep 27, 20240.57000.58500.56500.58500.58501,065,524
Sep 26, 20240.55000.57000.54500.57000.57001,226,563
Sep 25, 20240.54000.55000.53500.55000.5500577,321
Sep 24, 20240.54000.54000.53000.54000.5400948,319
Sep 23, 20240.52000.54000.51500.53500.5350440,865
Sep 20, 20240.52000.54000.50000.52000.52003,080,551
Sep 19, 20240.50000.52500.50000.52000.5200995,732
Sep 18, 20240.48500.51500.47750.51000.51001,152,367
Sep 17, 20240.48500.50000.47250.49500.49501,893,192
Sep 16, 20240.50000.50000.48000.49000.4900890,536
Sep 13, 20240.51000.51000.49500.50000.5000728,690
Sep 12, 20240.53000.53000.51000.51500.5150699,665
Sep 11, 20240.50500.53000.50250.52500.5250987,169
Sep 10, 20240.50500.51000.49500.50000.50001,677,448
Sep 9, 20240.51000.51500.49500.50500.5050901,082
Sep 6, 20240.53500.53500.50500.51000.51001,136,386
Sep 5, 20240.53500.53500.50000.52000.52001,699,408
Sep 4, 2024 0.0100 Dividend
Sep 4, 20240.51000.51750.50000.51000.51004,638,064
Sep 3, 20240.54000.54000.51750.52000.5100683,504
Sep 2, 20240.55000.55000.53000.54500.53451,633,511
Aug 30, 20240.54500.54500.53000.54500.5345722,456
Aug 29, 20240.54500.55000.53000.54000.5296860,201
Aug 28, 20240.53500.56000.53500.54000.52962,167,167
Aug 27, 20240.53000.54500.50000.53500.52472,043,182
Aug 26, 20240.45000.52000.45000.52000.51005,574,005
Aug 23, 20240.43500.43500.41500.41500.4070659,452
Aug 22, 20240.43000.45000.42500.43500.42661,145,043
Aug 21, 20240.42500.43000.42000.43000.4217149,153
Aug 20, 20240.41500.43000.41500.43000.4217125,453
Aug 19, 20240.42500.43000.41500.41500.4070679,716
Aug 16, 20240.44000.44000.42500.43000.4217490,623
Aug 15, 20240.44000.44000.43000.44000.4315196,642
Aug 14, 20240.42500.44000.42500.43000.4217475,369
Aug 13, 20240.45000.45250.41500.41500.40701,946,889
Aug 12, 20240.46000.46000.45000.45000.44131,100,182
Aug 9, 20240.47000.48000.45500.46000.4512987,235
Aug 8, 20240.46500.47500.45750.47500.4659443,213
Aug 7, 20240.45000.47250.45000.47000.4610248,067
Aug 6, 20240.47500.47500.45000.46000.45121,229,526
Aug 5, 20240.49500.49500.46250.47500.4659915,304
Aug 2, 20240.47500.49000.47500.49000.4806368,496
Aug 1, 20240.48000.49000.47500.49000.4806131,608
Jul 31, 20240.49000.49000.47500.48000.4708234,107
Jul 30, 20240.48500.49000.47500.48500.4757243,163
Jul 29, 20240.46500.48500.46000.48500.4757238,199
Jul 26, 20240.46000.48000.46000.47500.4659574,185
Jul 25, 20240.46000.46500.45000.46500.4561422,587
Jul 24, 20240.45500.46750.45500.46500.4561347,935
Jul 23, 20240.45500.47000.45500.47000.4610278,659
Jul 22, 20240.47000.47250.45500.45500.4463367,416
Jul 19, 20240.45250.47500.45000.47500.4659643,317
Jul 18, 20240.47000.47500.45000.46000.4512821,491
Jul 17, 20240.49000.49000.46000.47000.46101,673,890
Jul 16, 20240.52000.52000.50500.52000.5100306,886
Jul 15, 20240.52500.52500.51000.52000.5100538,179
Jul 12, 20240.50500.52500.50500.52000.5100486,556
Jul 11, 20240.50000.51500.50000.51000.5002151,403
Jul 10, 20240.51500.52000.50000.50000.4904319,290
Jul 9, 20240.50000.52000.50000.52000.5100336,005
Jul 8, 20240.50000.51500.50000.50500.4953336,924
Jul 5, 20240.50500.51500.50000.50500.4953407,642
Jul 4, 20240.50500.52000.50500.51000.5002759,316
Jul 3, 20240.49000.50500.49000.50500.4953563,666
Jul 2, 20240.50500.51000.49000.49500.4855598,585
Jul 1, 20240.50500.51000.50000.50000.4904726,750
Jun 28, 20240.48500.51500.47500.50500.4953519,985
Jun 27, 20240.50000.51500.49500.50000.4904669,745
Jun 26, 20240.49500.50500.49000.49500.4855888,177
Jun 25, 20240.48000.50500.47500.49500.48552,274,382
Jun 24, 20240.48000.48500.46500.48000.47081,240,888
Jun 21, 20240.47000.48000.47000.48000.4708667,048
Jun 20, 20240.46000.47500.46000.47500.4659385,187
Jun 19, 20240.45500.47500.45500.46000.4512538,161
Jun 18, 20240.43500.46000.43000.46000.4512622,257
Jun 17, 20240.45000.45000.43500.43500.4266538,364
Jun 14, 20240.45000.45000.44500.45000.44131,062,970
Jun 13, 20240.46500.46500.45000.46000.4512514,745
Jun 12, 20240.45500.47000.44500.47000.46101,793,034
Jun 11, 20240.46000.46000.44500.46000.4512636,639
Jun 7, 20240.44000.46000.44000.46000.4512674,047
Jun 6, 20240.44000.45000.43500.44500.4364409,829
Jun 5, 20240.44000.45000.43500.45000.4413473,506
Jun 4, 20240.44500.45000.44000.44500.4364511,813
Jun 3, 20240.44500.45000.44000.45000.4413297,268
May 31, 20240.43000.44500.41750.44500.4364590,382
May 30, 20240.42000.43000.42000.43000.4217431,038
May 29, 20240.42500.43000.42000.43000.4217578,087
May 28, 20240.42500.43500.42000.43500.4266141,490
May 27, 20240.44500.44500.42000.42000.4119869,020
May 24, 20240.41500.44500.41500.44500.4364599,713
May 23, 20240.43000.43000.41500.41500.40701,848,495
May 22, 20240.44500.45500.42500.42500.4168402,251
May 21, 20240.43000.46000.43000.46000.4512451,203
May 20, 20240.44500.44500.43500.44500.4364257,387
May 17, 20240.44000.45000.43000.45000.4413757,556
May 16, 20240.43000.44000.41500.44000.43155,099,123
May 15, 20240.44000.44250.42500.44000.43151,526,896
May 14, 20240.44500.45000.42500.45000.44131,251,592
May 13, 20240.46500.46500.44500.46500.4561280,223
May 10, 20240.45500.47000.44500.47000.4610411,406
May 9, 20240.45500.47000.45000.47000.4610306,948
May 8, 20240.46000.46750.45000.45000.4413362,249
May 7, 20240.45500.47000.45500.46500.4561249,201
May 6, 20240.46000.46500.45500.46000.4512321,361
May 3, 20240.46500.47000.46000.47000.4610224,454
May 2, 20240.47500.49000.46500.46500.4561558,071
May 1, 20240.48000.49500.47000.49000.48061,661,969
Apr 30, 20240.48000.49500.48000.49000.48061,337,430
Apr 29, 20240.48000.48500.47500.48500.4757448,097
Apr 26, 20240.47500.48000.46500.48000.4708428,210
Apr 24, 20240.48000.48000.46500.47500.46591,278,902
Apr 23, 20240.46500.48500.46500.48500.47571,225,206
Apr 22, 20240.45500.48250.45000.47000.46102,014,157
Apr 19, 20240.43500.45750.43000.45000.44131,844,392
Apr 18, 20240.43500.45500.42750.43000.42171,483,273
Apr 17, 20240.40500.43500.40000.43500.4266952,630
Apr 16, 20240.42000.43000.40000.41000.4021281,031
Apr 15, 20240.41500.42000.40500.42000.4119381,642
Apr 12, 20240.43000.43000.41500.42000.4119168,058
Apr 11, 20240.41500.43000.40000.42500.4168533,529
Apr 10, 20240.43500.43500.41500.42000.4119281,405
Apr 9, 20240.43000.43500.42000.43500.4266482,058
Apr 8, 20240.42000.43000.42000.42500.4168315,248
Apr 5, 20240.43000.43500.42000.42500.4168166,579
Apr 4, 20240.41500.43500.41000.43500.4266426,367
Apr 3, 20240.43000.43000.41000.41000.40211,164,696
Apr 2, 20240.43500.43500.42500.43000.4217760,632
Mar 28, 20240.44000.45000.43500.44000.43151,322,061
Mar 27, 20240.44500.44500.43250.44500.4364533,347
Mar 26, 20240.45000.45500.44000.44500.4364212,993
Mar 25, 20240.46500.46500.45500.46000.4512947,645
Mar 22, 20240.45000.47250.44500.46000.4512905,672
Mar 21, 20240.45000.46000.44500.45000.4413428,595
Mar 20, 20240.48000.48000.44000.44500.43641,204,510
Mar 19, 20240.43000.47000.43000.47000.4610561,909
Mar 18, 20240.44500.45000.42500.43500.42661,051,188
Mar 15, 20240.46500.46500.44500.44500.4364679,903
Mar 14, 20240.47500.48250.46500.46500.4561563,052
Mar 13, 20240.46500.50000.46000.47500.46592,044,894
Mar 12, 20240.47000.47000.45000.46000.45121,372,602
Mar 11, 20240.45000.47000.44250.47000.46102,423,267
Mar 8, 20240.43500.47000.43500.45500.44635,067,848
Mar 7, 20240.39500.43500.39250.43500.42661,435,295
Mar 6, 20240.40000.40000.38500.38500.3776366,191
Mar 5, 20240.40000.40500.39500.39500.3874201,122
Mar 4, 20240.39000.41000.39000.41000.4021466,684
Mar 1, 20240.38500.39500.38000.39500.38741,580,506
Feb 29, 20240.39000.39250.38000.38500.37762,215,480
Feb 28, 20240.40500.40500.38500.39000.38255,111,454
Feb 27, 20240.40500.41000.39500.39500.38742,560,289
Feb 26, 20240.44000.46000.40000.41000.40212,246,446
Feb 23, 20240.43000.43000.41000.41000.4021564,135
Feb 22, 20240.42500.44250.41500.43000.42171,798,147
Feb 21, 20240.40500.44000.40500.43000.42171,243,839
Feb 20, 20240.41000.41000.39500.40500.3972336,462
Feb 19, 20240.41000.41000.39500.41000.4021532,253
Feb 16, 20240.40000.41500.39000.41500.4070608,337
Feb 15, 20240.38250.40000.38250.40000.3923374,015
Feb 14, 20240.38500.38750.38000.38000.3727708,718
Feb 13, 20240.38500.39000.38500.38500.3776208,254
Feb 12, 20240.37000.39000.37000.39000.38251,356,792
Feb 9, 20240.37000.37500.36250.36500.35801,028,845
Feb 8, 20240.37500.37500.36000.37000.3629855,420
Feb 7, 20240.36000.38000.35500.37500.36781,171,361
Feb 6, 20240.37000.37500.35500.35500.3482753,518
Feb 5, 20240.37500.37500.36500.37000.36291,205,664
Feb 2, 20240.37000.38000.37000.37500.3678573,558
Feb 1, 20240.38000.38000.37000.37000.3629483,937
Jan 31, 20240.38000.38000.37000.38000.3727645,132
Jan 30, 20240.37500.38000.37000.38000.3727336,705
Jan 29, 20240.37500.37750.37000.37500.36781,215,934
Jan 25, 20240.37500.37750.37000.37500.3678474,618
Jan 24, 20240.37500.38000.36500.37000.36291,230,657
Jan 23, 20240.37500.38000.37000.37500.3678552,174
Jan 22, 20240.37000.37500.35750.37000.36291,333,303

Related Tickers

HUB.AX HUB24 Limited
75.33
+4.00%
 
COG.AX COG Financial Services Limited
0.9450
0.00%
 
OFX.AX OFX Group Limited
1.3950
+1.82%
 
BFG.AX Bell Financial Group Limited
1.3750
+1.48%
 
SOL.AX Washington H. Soul Pattinson and Company Limited
34.07
+0.83%
 
MQG.AX Macquarie Group Limited
240.83
+1.47%
 
PWP Perella Weinberg Partners
26.41
+2.52%
 
IBKR Interactive Brokers Group, Inc.
192.83
+1.44%
 
WULF TeraWulf Inc.
5.96
-6.88%
 
IREN IREN Limited
10.81
-9.84%