Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Prestal Holdings Limited (PTL.AX)

Compare
0.0690
+0.0030
+(4.55%)
At close: 3:38:09 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.07000.07200.06700.06900.069044,661
Apr 10, 20250.06600.06600.06600.06600.0660174
Apr 9, 20250.06400.06400.06300.06300.06309,673
Apr 8, 20250.06000.06400.06000.06400.0640114,266
Apr 7, 20250.06200.06300.06000.06100.0610142,575
Apr 4, 20250.06700.06700.06400.06400.0640119,752
Apr 3, 20250.06700.06700.06700.06700.0670258,607
Apr 2, 20250.06600.06600.06600.06600.066034,047
Apr 1, 20250.06600.06600.06600.06600.066035,168
Mar 31, 20250.06700.06700.06600.06600.066048,482
Mar 28, 20250.07100.07100.07000.07000.070030,956
Mar 27, 20250.07500.07500.07000.07000.0700136,043
Mar 26, 20250.07300.07500.07300.07500.075012,758
Mar 25, 20250.07200.07500.07200.07500.075015,709
Mar 24, 20250.07100.07100.07100.07100.07102,276
Mar 21, 20250.07400.07400.07000.07000.070018,000
Mar 20, 20250.07600.07600.07300.07300.073013,223
Mar 19, 20250.07700.07700.07700.07700.07706,839
Mar 18, 20250.07600.08400.07600.07900.0790159,226
Mar 17, 20250.06900.06900.06900.06900.0690246
Mar 14, 20250.07000.07100.06700.06700.067052,387
Mar 13, 20250.07000.07100.07000.07000.070030,693
Mar 12, 20250.07000.07100.06950.07100.0710250,098
Mar 11, 20250.07400.07400.07000.07100.0710136,171
Mar 10, 20250.07400.07500.07200.07400.074050,512
Mar 7, 20250.07000.07000.07000.07000.0700-
Mar 6, 20250.07300.07400.07000.07000.070044,358
Mar 5, 20250.07900.08000.07300.07400.0740251,273
Mar 4, 20250.07600.08000.07600.08000.0800106,292
Mar 3, 20250.07000.08000.07000.07600.0760406,911
Feb 28, 20250.08200.08600.07000.07000.0700299,039
Feb 27, 20250.08400.08500.08200.08200.0820276,148
Feb 26, 20250.08400.08700.08400.08400.084020,463
Feb 25, 20250.08700.08700.08400.08400.084082,111
Feb 24, 20250.08600.08800.08600.08600.0860129,585
Feb 21, 20250.08700.08800.08700.08700.0870164,280
Feb 20, 20250.09000.09000.08700.08900.089031,973
Feb 19, 20250.09000.09000.08700.08700.087050,030
Feb 18, 20250.08600.08900.08600.08900.089077,016
Feb 17, 20250.08900.08900.08700.08700.087047,748
Feb 14, 20250.08800.09000.08800.09000.09009,215
Feb 13, 20250.08800.09000.08700.09000.0900210,437
Feb 12, 20250.08800.08900.08600.08900.0890386,654
Feb 11, 20250.08800.08900.08600.08800.088069,606
Feb 10, 20250.08700.09000.08700.09000.0900375,922
Feb 7, 20250.08500.08700.08500.08700.087096,545
Feb 6, 20250.08400.08600.08400.08400.0840288,613
Feb 5, 20250.08300.08400.08300.08400.08405,343
Feb 4, 20250.08500.08500.08400.08500.085025,775
Feb 3, 20250.08600.08600.08000.08400.0840375,377
Jan 31, 20250.08700.08750.08500.08600.0860176,930
Jan 30, 20250.08900.08900.08800.08800.088023,466
Jan 29, 20250.09000.09100.08800.08900.0890185,140
Jan 28, 20250.08900.09100.08700.08800.0880522,932
Jan 24, 20250.08600.09000.08600.09000.0900305,330
Jan 23, 20250.08700.09000.08500.09000.0900110,250
Jan 22, 20250.08500.08800.08500.08500.0850161,401
Jan 21, 20250.08500.08800.08500.08600.0860343,537
Jan 20, 20250.09000.09000.08750.08900.089052,617
Jan 17, 20250.09000.09100.08300.08500.0850162,597
Jan 16, 20250.09000.09000.08800.08900.089045,302
Jan 15, 20250.08900.09000.08700.09000.0900206,255
Jan 14, 20250.09000.09000.08900.08900.08906,400
Jan 13, 20250.09200.09500.09000.09000.0900266,484
Jan 10, 20250.08900.09200.08900.09200.092049,508
Jan 9, 20250.09000.09000.09000.09000.090012,129
Jan 8, 20250.08800.09000.08800.09000.090035,124
Jan 7, 20250.09000.09000.09000.09000.0900590
Jan 6, 20250.08700.09000.08700.09000.0900220,665
Jan 3, 20250.08800.09700.08500.08700.0870398,037
Jan 2, 20250.08600.08800.08600.08800.0880117,094
Dec 31, 20240.08600.08600.08500.08500.0850130,346
Dec 30, 20240.08600.08800.08500.08600.0860377,813
Dec 27, 20240.08500.08500.08500.08500.085048,025
Dec 24, 20240.08300.08500.08300.08500.085029,035
Dec 23, 20240.08600.08700.08300.08400.0840213,055
Dec 20, 20240.08000.08500.08000.08200.082040,072
Dec 19, 20240.08300.08300.08000.08000.0800270,357
Dec 18, 20240.08500.08500.08300.08300.0830112,400
Dec 17, 20240.08400.08500.08200.08400.0840233,666
Dec 16, 20240.08500.08700.08500.08500.085052,643
Dec 13, 20240.08300.08500.08300.08400.084072,895
Dec 12, 20240.08500.08500.08300.08300.083022,944
Dec 11, 20240.08800.08800.08500.08500.0850137,540
Dec 10, 20240.08300.08800.08300.08500.085052,005
Dec 9, 20240.08200.08700.08200.08500.085052,495
Dec 6, 20240.08500.08700.08300.08500.0850218,854
Dec 5, 20240.08600.08700.08400.08500.0850141,334
Dec 4, 20240.08800.08800.08500.08700.0870242,874
Dec 3, 20240.08500.08800.08500.08500.0850132,068
Dec 2, 20240.08800.08800.08500.08500.085035,506
Nov 29, 20240.08800.08800.08600.08600.08603,460
Nov 28, 20240.08700.08800.08300.08800.0880247,921
Nov 27, 20240.08700.08700.08300.08300.083032,778
Nov 26, 20240.08700.08700.08300.08300.0830101,168
Nov 25, 20240.08700.08700.08400.08400.084099,812
Nov 22, 20240.08700.08700.08500.08700.08701,444
Nov 21, 20240.08700.08700.08700.08700.08702,403
Nov 20, 20240.08700.08700.08500.08600.08602,452
Nov 19, 20240.08800.08800.08400.08600.086012,882
Nov 18, 20240.08800.08800.08600.08800.0880322,405
Nov 15, 20240.08800.08800.08700.08700.0870439,090
Nov 14, 20240.08800.08800.08800.08800.08802,133
Nov 13, 20240.08500.08800.08200.08800.0880263,689
Nov 12, 20240.08600.08600.08100.08100.081034,892
Nov 11, 20240.08600.08600.08100.08500.0850148,629
Nov 8, 20240.08300.08400.08000.08400.0840160,620
Nov 7, 20240.08400.08400.08200.08200.082029,657
Nov 6, 20240.08400.08700.08200.08200.0820118,122
Nov 5, 20240.08200.08200.08200.08200.082062,821
Nov 4, 20240.08800.08800.08200.08200.082096,650
Nov 1, 20240.09200.09200.08800.08800.088072,208
Oct 31, 20240.09000.09200.09000.09100.09101,944
Oct 30, 20240.09400.09400.09000.09000.0900169,248
Oct 29, 20240.09500.09500.09300.09300.093069,055
Oct 28, 20240.09600.09600.09300.09500.0950151,170
Oct 25, 20240.10000.10000.09200.09400.0940316,222
Oct 24, 20240.09300.10000.09300.10000.1000988,087
Oct 23, 20240.08500.09600.08500.09400.0940432,883
Oct 22, 20240.08800.09200.08500.08600.0860452,864
Oct 21, 20240.08700.08900.08500.08500.0850651,133
Oct 18, 20240.08700.08700.08500.08500.085052,755
Oct 17, 20240.08500.08600.08500.08500.08504,188
Oct 16, 20240.08700.08700.08500.08500.0850225
Oct 15, 20240.08600.08900.08500.08500.0850381,121
Oct 14, 20240.08800.09000.08300.08500.085068,801
Oct 11, 20240.08500.09000.08500.08600.0860343,334
Oct 10, 20240.08700.08700.08300.08300.0830423,486
Oct 9, 20240.08000.08700.08000.08700.0870393,268
Oct 8, 20240.07900.08000.07700.08000.0800530,778
Oct 7, 20240.07900.08000.07700.07900.0790645,555
Oct 4, 20240.08300.08300.08300.08300.0830-
Oct 3, 20240.08300.08300.08300.08300.0830-
Oct 2, 20240.08300.08300.08300.08300.0830-
Oct 1, 20240.08300.08300.08300.08300.0830-
Sep 30, 20240.08300.08300.08200.08300.0830447,927
Sep 27, 20240.08200.08300.08000.08300.0830553,549
Sep 26, 20240.08000.08400.07900.08100.0810697,883
Sep 25, 20240.07700.08000.07700.08000.0800750,021
Sep 24, 20240.08000.08000.07800.07800.0780487,621
Sep 23, 20240.07800.08000.07800.07900.0790160,896
Sep 20, 20240.07800.07800.07600.07800.0780264,737
Sep 19, 20240.08000.08200.07600.07600.0760743,824
Sep 18, 20240.08200.08200.08000.08000.080027,638
Sep 17, 20240.08000.08000.08000.08000.0800651,059
Sep 16, 20240.08000.08200.07900.08000.0800270,934
Sep 13, 20240.07900.08200.07900.08100.0810693,874
Sep 12, 20240.07900.08300.07900.08200.0820590,412
Sep 11, 20240.07900.08100.07800.08000.0800297,664
Sep 10, 20240.07600.07800.07200.07800.0780868,429
Sep 9, 20240.07200.07500.06900.07400.0740554,019
Sep 6, 20240.07500.07500.06900.07000.0700557,555
Sep 5, 20240.07700.07700.07100.07200.0720784,898
Sep 4, 20240.07900.07900.07400.07500.0750643,826
Sep 3, 20240.07800.07900.07800.07800.0780794,590
Sep 2, 20240.08200.08200.07800.07900.07902,299,482
Aug 30, 20240.08200.09000.08000.09000.0900459,401
Aug 29, 20240.08500.08500.08100.08100.081056,750
Aug 28, 20240.08500.08500.08400.08500.0850160,982
Aug 27, 20240.08300.08500.08100.08500.0850291,462
Aug 26, 20240.08800.08800.08300.08300.0830115,950
Aug 23, 20240.08700.08800.08500.08800.0880163,668
Aug 22, 20240.08600.08600.08300.08600.086017,264
Aug 21, 20240.08700.08700.08300.08300.083028,981
Aug 20, 20240.08600.09000.08600.08600.0860264,327
Aug 19, 20240.08700.08700.08300.08500.085029,901
Aug 16, 20240.08500.08500.08200.08200.082057,573
Aug 15, 20240.08500.08500.08100.08100.0810259,459
Aug 14, 20240.08500.08500.08200.08200.0820235,219
Aug 13, 20240.08200.08400.08200.08400.0840241,012
Aug 12, 20240.08500.08500.08200.08200.082049,303
Aug 9, 20240.08800.08800.08000.08100.0810347,777
Aug 8, 20240.09500.09600.08600.08600.0860665,443
Aug 7, 20240.09700.09700.08800.08900.0890475,028
Aug 6, 20240.08700.09800.08700.09800.0980429,129
Aug 5, 20240.09200.09200.08600.08800.088048,733
Aug 2, 20240.09700.09700.08900.09000.0900427,725
Aug 1, 20240.09100.09600.09000.09600.09601,259,273
Jul 31, 20240.09200.09200.08500.08800.0880578,106
Jul 30, 20240.09100.09200.09000.09000.090090,297
Jul 29, 20240.08000.09300.08000.09000.0900408,516
Jul 26, 20240.08400.08400.07600.08000.08001,132,553
Jul 25, 20240.09500.09500.08400.08400.0840488,957
Jul 24, 20240.09600.09600.09500.09500.0950172,922
Jul 23, 20240.09900.09950.09300.09500.09501,297,015
Jul 22, 20240.10000.10000.09800.09900.0990409,012
Jul 19, 20240.10500.10500.10000.10000.1000139,504
Jul 18, 20240.10000.10500.09900.10500.1050879,657
Jul 17, 20240.11000.11000.10000.10500.1050755,215
Jul 16, 20240.12000.12000.10500.11000.11001,056,854
Jul 15, 20240.13500.13500.11500.12000.12001,245,783
Jul 12, 2024 0.0700 Dividend
Jul 12, 20240.15500.16500.13500.14000.14002,625,665
Jul 11, 20240.21500.24500.21000.23500.16501,965,477
Jul 10, 20240.21000.21500.19000.21500.15103,974,889
Jul 9, 20240.20500.21500.19500.19500.1369970,132
Jul 8, 20240.20000.21000.18500.19500.13692,198,790
Jul 5, 20240.18500.18500.18000.18000.126461,966
Jul 4, 20240.18500.18500.18000.18000.126478,617
Jul 3, 20240.17500.18000.17500.18000.12648,354
Jul 2, 20240.18000.18500.18000.18000.1264121,055
Jul 1, 20240.17500.17500.17500.17500.1229-
Jun 28, 20240.19000.19000.17500.17500.1229145,018
Jun 27, 20240.18000.18500.18000.18500.129923,466
Jun 26, 20240.18000.18500.17500.17500.1229189,874
Jun 25, 20240.18500.19000.18000.18000.126437,109
Jun 24, 20240.18500.19000.18000.18000.126488,811
Jun 21, 20240.19000.19000.18500.18500.1299110,684
Jun 20, 20240.18500.19000.18500.19000.13349,588
Jun 19, 20240.18500.19000.18500.19000.13347,468
Jun 18, 20240.19250.19250.18500.18500.129920,079
Jun 17, 20240.19500.19500.19000.19000.133412,494
Jun 14, 20240.19750.19750.19000.19000.13345,374
Jun 13, 20240.19250.19500.19000.19000.1334182,107
Jun 12, 20240.19000.19500.19000.19500.136922,593
Jun 11, 20240.19500.19500.19000.19000.13346,229
Jun 7, 20240.19000.19250.19000.19000.133463,147
Jun 6, 20240.19000.19500.19000.19500.13696,255
Jun 5, 20240.19000.19500.19000.19000.1334158,373
Jun 4, 20240.19000.19000.19000.19000.133425
Jun 3, 20240.19000.19500.19000.19000.1334137,731
May 31, 20240.19500.20000.19000.20000.1404363,510
May 30, 20240.20000.20000.19500.19500.13697,670
May 29, 20240.20000.20000.19500.20000.1404361,980
May 28, 20240.19500.20000.19500.19500.1369395,662
May 27, 20240.20000.20000.19500.20000.140427,984
May 24, 20240.19500.20000.19000.20000.1404341,131
May 23, 20240.17500.19500.17500.19000.133498,529
May 22, 20240.18500.18500.17500.18000.1264346,092
May 21, 20240.19500.19500.17500.17500.1229253,358
May 20, 20240.19000.19500.19000.19500.1369158,077
May 17, 20240.20000.20000.18000.18000.1264115,656
May 16, 2024 0.1800 Dividend
May 16, 20240.20000.20000.19500.20000.1404437,022
May 15, 20240.37000.37500.36500.37500.13691,183,490
May 14, 20240.36000.39000.36000.36500.13331,756,698
May 13, 20240.34500.37500.34500.34500.1260590,451
May 10, 20240.33000.33000.33000.33000.12053,336
May 9, 20240.33000.33000.33000.33000.12051,664
May 8, 20240.33500.33500.33500.33500.12235
May 7, 20240.33000.33500.33000.33500.122362,559
May 6, 20240.33500.33500.32500.33500.1223148,630
May 3, 20240.32000.33500.32000.33500.122381,455
May 2, 20240.32500.32500.32500.32500.11871,623
May 1, 20240.32500.33000.32500.33000.120554,744
Apr 30, 20240.32000.33000.32000.33000.120523,927
Apr 29, 20240.32000.32000.32000.32000.11683,153
Apr 26, 20240.32500.32500.31500.32000.1168147,513
Apr 24, 20240.32000.32500.32000.32500.11871,286
Apr 23, 20240.33000.33000.33000.33000.12052,135
Apr 22, 20240.32000.32000.32000.32000.11688,071
Apr 19, 20240.32750.33500.32000.32000.116866,278
Apr 18, 20240.33000.33000.33000.33000.120560,642
Apr 17, 20240.33000.33000.33000.33000.12055
Apr 16, 20240.31500.33000.31500.33000.120536,846
Apr 15, 20240.33000.33000.31500.31500.1150340,584
Apr 12, 20240.33000.33000.33000.33000.120515,151
Apr 11, 20240.33000.33000.32000.32000.116835,587

Related Tickers

AN1.AX Anagenics Limited
0.0080
0.00%
 
S66.AX Star Combo Pharma Limited
0.1150
0.00%
 
SKN.AX Skin Elements Limited
0.0020
0.00%
 
MCP.AX McPherson's Limited
0.2550
-1.92%
 
ZNO.AX Zoono Group Limited
0.0270
0.00%