Praemium Ltd (PPS) Historical Prices

Time Period

Events

Rows:

AU:PPS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.57	0.59	0.56	0.58	0.58	+2.68%	744,560	0.57
Oct 29, 2026	0.54	0.57	0.54	0.56	0.56	+2.75%	1,421,423	1.09
Oct 28, 2026	0.55	0.56	0.54	0.55	0.55	+0.93%	1,642,002	1.25
Oct 27, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	324,976	0.24
Oct 26, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	5,585,612	4.42
Oct 23, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	1,221,286	0.98
Oct 22, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	517,823	0.41
Oct 21, 2026	0.58	0.59	0.57	0.58	0.58	+0.00%	259,867	0.20
Oct 20, 2026	0.57	0.60	0.57	0.58	0.58	+0.88%	453,118	0.36
Oct 19, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	1,003,564	0.80
Oct 16, 2026	0.60	0.60	0.57	0.58	0.58	-0.85%	551,554	0.44
Oct 15, 2026	0.60	0.60	0.57	0.59	0.59	-2.50%	1,249,656	1.01
Oct 14, 2026	0.62	0.62	0.59	0.60	0.60	+0.84%	602,267	0.49
Oct 13, 2026	0.63	0.63	0.60	0.60	0.60	-4.80%	981,721	0.80
Oct 12, 2026	0.63	0.64	0.62	0.63	0.63	+0.81%	256,922	0.21
Oct 09, 2026	0.62	0.63	0.62	0.62	0.62	+0.00%	548,668	0.45
Oct 08, 2026	0.65	0.65	0.60	0.62	0.62	-3.13%	1,729,285	1.43
Oct 07, 2026	0.62	0.65	0.61	0.64	0.64	+4.92%	1,892,360	1.59
Oct 06, 2026	0.62	0.62	0.61	0.61	0.61	+0.83%	1,134,476	0.96
Oct 05, 2026	0.60	0.62	0.60	0.61	0.61	+0.83%	1,166,976	0.98
Oct 02, 2026	0.56	0.61	0.56	0.60	0.60	+9.09%	2,859,837	2.45
Oct 01, 2026	0.55	0.57	0.55	0.55	0.55	+0.00%	529,237	0.45
Sep 30, 2026	0.54	0.57	0.53	0.55	0.55	+3.77%	1,373,590	1.17
Sep 29, 2026	0.53	0.54	0.53	0.53	0.53	+0.00%	363,988	0.31
Sep 28, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	1,065,538	0.89
Sep 25, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	1,445,168	1.21
Sep 24, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	511,472	0.42
Sep 23, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	567,139	0.47
Sep 22, 2026	0.59	0.59	0.58	0.58	0.58	+0.00%	500,747	0.40
Sep 21, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	665,451	0.52
Sep 18, 2026	0.59	0.60	0.58	0.59	0.59	+2.61%	7,889,180	6.68
Sep 17, 2026	0.59	0.59	0.57	0.58	0.58	-0.86%	888,418	0.74
Sep 16, 2026	0.58	0.59	0.58	0.58	0.58	+0.00%	568,402	0.47
Sep 15, 2026	0.59	0.59	0.58	0.58	0.58	+0.00%	1,244,684	1.03
Sep 14, 2026	0.59	0.61	0.58	0.58	0.58	+0.00%	1,056,605	0.87
Sep 11, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,412,534	1.17
Sep 10, 2026	0.60	0.60	0.58	0.59	0.59	-3.31%	1,264,080	1.05
Sep 09, 2026	0.58	0.61	0.58	0.61	0.61	+2.54%	1,417,093	1.18
Sep 08, 2026	0.61	0.61	0.58	0.59	0.59	-2.48%	2,165,307	1.84
Sep 07, 2026	0.62	0.63	0.60	0.61	0.61	-2.42%	896,884	0.76
Sep 04, 2026	0.62	0.64	0.61	0.62	0.62	+1.64%	1,332,003	1.14
Sep 03, 2026	0.65	0.65	0.61	0.61	0.61	-1.93%	3,184,663	2.85
Sep 02, 2026	0.64	0.65	0.63	0.64	0.62	-2.35%	1,318,719	1.20
Sep 01, 2026	0.69	0.69	0.63	0.65	0.64	-4.35%	2,044,969	1.90
Aug 31, 2026	0.69	0.69	0.62	0.68	0.67	-4.86%	3,565,183	3.48
Aug 28, 2026	0.72	0.73	0.72	0.72	0.70	+0.00%	505,968	0.49
Aug 27, 2026	0.74	0.74	0.71	0.72	0.70	-3.45%	171,605	0.17
Aug 26, 2026	0.73	0.75	0.72	0.74	0.73	+2.11%	979,750	0.96
Aug 25, 2026	0.72	0.74	0.71	0.73	0.71	-0.70%	599,531	0.59
Aug 24, 2026	0.71	0.74	0.69	0.73	0.72	+5.77%	1,536,213	1.54

Rows:

Praemium Ltd historical prices

Praemium Ltd (PPS) Historical Prices

Become an Expert with TipRanks Premium