Praemium Limited Historical Data - PPS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Praemium Limited (PPS)
Praemium Limited (PPS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.5974025974	0.77	0.7725	0.665	1766610	0.71169488	DE
4	-0.1	-11.7647058824	0.85	0.8925	0.665	1253849	0.78571735	DE
12	-0.045	-5.66037735849	0.795	0.8925	0.665	1100854	0.79720613	DE
26	0.215	40.1869158879	0.535	0.8925	0.4725	1034364	0.70745651	DE
52	0.35	87.5	0.4	0.8925	0.385	955780	0.59591131	DE
156	-0.03	-3.84615384615	0.78	0.92	0.35	1223513	0.60991506	DE
260	0.385	105.479452055	0.365	1.61	0.19	1388801	0.70477163	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741151700	0.725	0.02	2.84	0.71	0.725	0.6949999	788901
1741065300	0.705	0.025	3.68	0.6899999	0.71	0.665	1520031
1740978900	0.68	-0.035	-4.90	0.6949999	0.715	0.68	1347500
1740719700	0.715	-0.005	-0.69	0.7	0.725	0.7	1555687
1740633300	0.72	-0.005	-0.69	0.7	0.72	0.7	2185970
1740546900	0.725	-0.055	-7.05	0.77	0.7725	0.715	2223864
1740460500	0.78	-0.09	-10.34	0.8	0.805	0.705	5413295
1740374100	0.87	0.035	4.19	0.8199999	0.875	0.8149999	1553930
1740114900	0.835	-0.03	-3.47	0.855	0.865	0.8199999	1078280
1740028500	0.865	-0.005	-0.57	0.87	0.875	0.86	508547
1739942100	0.87	-0.015	-1.69	0.88	0.885	0.86	597086
1739855700	0.885	0.025	2.91	0.855	0.8925	0.855	1089304
1739769300	0.86	0.015	1.78	0.84	0.86	0.835	485547
1739510100	0.845	0.01	1.20	0.84	0.85	0.83	1325065
1739423700	0.835	0.005	0.60	0.835	0.84	0.8199999	532650
1739337300	0.83	0.005	0.61	0.8199999	0.83	0.81	342752
1739250900	0.825	0.0050001	0.61	0.8149999	0.83	0.805	1461116
1739164500	0.8199999	0.005	0.61	0.83	0.83	0.8149999	328376
1738905300	0.8149999	-0.03	-3.55	0.84	0.84	0.81	551649
1738818900	0.845	-0.01	-1.17	0.85	0.855	0.845	660825
1738732500	0.855	0.01	1.18	0.85	0.8575	0.845	315512
1738646100	0.845	-0.005	-0.59	0.86	0.865	0.845	861993
1738559700	0.85	-0.03	-3.41	0.875	0.89	0.84	1186364
1738300500	0.88	0	0.00	0.88	0.885	0.865	1461914
1738214100	0.88	-0.005	-0.56	0.89	0.89	0.8675	875860
1738127700	0.885	0.0525	6.31	0.835	0.89	0.8325	3376592
1738041300	0.8325	-0.0225	-2.63	0.85	0.86	0.8125	1705813
1737695700	0.855	0.01	1.18	0.87	0.87	0.83	2315569
1737609300	0.845	0.085	11.18	0.8199999	0.875	0.8199999	7943923
1737522900	0.76	0	0.00	0.755	0.78	0.755	1486093
1737436500	0.76	0.03	4.11	0.735	0.77	0.735	1135630
1737350100	0.73	0.0350001	5.04	0.7	0.735	0.7	563769
1737090900	0.6949999	0.0124999	1.83	0.6899999	0.705	0.6899999	303197
1737004500	0.6825	0.0025	0.37	0.6899999	0.7	0.68	640517
1736918100	0.68	-0.01	-1.45	0.6899999	0.7	0.68	459098
1736831700	0.6899999	-0.01	-1.43	0.6899999	0.705	0.6899999	777217
1736745300	0.7	0.0100001	1.45	0.6899999	0.71	0.685	283628
1736486100	0.6899999	-0.005	-0.72	0.6899999	0.715	0.6899999	578782
1736399700	0.6949999	-0.0125	-1.77	0.6925	0.7	0.685	385087
1736313300	0.7075	-0.015	-2.08	0.72	0.72	0.6949999	388847
1736226900	0.7225	-0.005	-0.69	0.715	0.73	0.715	193839
1736140500	0.7275	0.0025	0.34	0.73	0.74	0.72	440737
1735881300	0.725	0.015	2.11	0.71	0.73	0.71	185502
1735794900	0.71	-0.025	-3.40	0.73	0.73	0.71	523675
1735617660	0.735	0	0.00	0.73	0.735	0.73	99991
1735535700	0.735	0	0.00	0.73	0.74	0.73	313867
1735276500	0.735	0	0.00	0.735	0.755	0.735	457585
1735014060	0.735	-0.0025	-0.34	0.72	0.74	0.72	76924
1734930900	0.7375	0.0075	1.03	0.725	0.7425	0.725	506615
1734671700	0.73	-0.025	-3.31	0.74	0.7425	0.71	662683
1734585300	0.755	-0.02	-2.58	0.75	0.76	0.74	485300
1734498900	0.775	0.015	1.97	0.755	0.78	0.75	2252350
1734412500	0.76	-0.015	-1.94	0.775	0.785	0.76	315605
1734326100	0.775	-0.015	-1.90	0.7825	0.785	0.775	457752
1734066900	0.79	0	0.00	0.77	0.8	0.765	440643
1733980500	0.79	-0.01	-1.25	0.79	0.805	0.7875	1170001
1733894100	0.8	0.0025	0.31	0.795	0.805	0.79	1257871
1733807700	0.7975	0.0075	0.95	0.78	0.805	0.78	2735707
1733721300	0.79	0.01	1.28	0.79	0.8	0.77	1134890
1733462100	0.78	0	0.00	0.78	0.795	0.765	1784423

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions