S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

PPS Praemium Limited

0.45

0.015 (3.45%)

May 21 2024 - Closed

Delayed by 20 minutes

PPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.435	-0.005	-1.14%	0.445	0.445	0.435	257,387
May 17 2024	0.44	0.00	0.00%	0.44	0.445	0.43	757,556
May 16 2024	0.44	0.0075	1.73%	0.43	0.44	0.415	5,099,123
May 15 2024	0.4325	-0.0125	-2.81%	0.44	0.4425	0.425	1,526,896
May 14 2024	0.445	0.00	0.00%	0.445	0.445	0.425	1,251,592
May 13 2024	0.445	-0.025	-5.32%	0.465	0.465	0.445	280,223
May 10 2024	0.47	0.00	0.00%	0.455	0.47	0.445	411,406
May 09 2024	0.47	0.01	2.17%	0.455	0.47	0.45	306,948
May 08 2024	0.46	-0.005	-1.08%	0.46	0.4675	0.455	362,249
May 07 2024	0.465	0.00	0.00%	0.455	0.47	0.455	249,201
May 06 2024	0.465	0.005	1.09%	0.46	0.465	0.455	321,361
May 03 2024	0.46	-0.01	-2.13%	0.465	0.47	0.46	224,454
May 02 2024	0.47	-0.02	-4.08%	0.475	0.49	0.465	558,071
May 01 2024	0.49	0.00	0.00%	0.48	0.495	0.47	1,661,969
Apr 30 2024	0.49	0.005	1.03%	0.48	0.495	0.48	1,337,430
Apr 29 2024	0.485	0.015	3.19%	0.48	0.485	0.475	448,097
Apr 26 2024	0.47	0.00	0.00%	0.475	0.48	0.465	428,210
Apr 24 2024	0.47	-0.005	-1.05%	0.48	0.48	0.465	1,278,902
Apr 23 2024	0.475	0.005	1.06%	0.465	0.485	0.465	1,225,206
Apr 22 2024	0.47	0.02	4.44%	0.455	0.4825	0.45	2,014,157
Apr 19 2024	0.45	0.01	2.27%	0.435	0.4575	0.43	1,844,392
Apr 18 2024	0.44	0.01	2.33%	0.435	0.455	0.4275	1,483,273
Apr 17 2024	0.43	0.03	7.50%	0.405	0.43	0.40	952,630
Apr 16 2024	0.40	-0.015	-3.61%	0.42	0.43	0.40	281,031
Apr 15 2024	0.415	-0.005	-1.19%	0.415	0.42	0.405	381,642
Apr 12 2024	0.42	-0.01	-2.33%	0.43	0.43	0.415	168,058
Apr 11 2024	0.43	0.015	3.61%	0.415	0.43	0.40	533,529
Apr 10 2024	0.415	-0.015	-3.49%	0.435	0.435	0.415	281,405
Apr 09 2024	0.43	0.005	1.18%	0.43	0.435	0.42	482,058
Apr 08 2024	0.425	0.00	0.00%	0.42	0.43	0.42	315,248
Apr 05 2024	0.425	-0.005	-1.16%	0.43	0.435	0.42	166,579
Apr 04 2024	0.43	0.015	3.61%	0.415	0.43	0.41	426,367
Apr 03 2024	0.415	-0.0125	-2.92%	0.43	0.43	0.41	1,164,696
Apr 02 2024	0.4275	-0.015	-3.39%	0.435	0.435	0.425	760,632
Mar 28 2024	0.4425	0.0025	0.57%	0.44	0.45	0.435	1,322,061
Mar 27 2024	0.44	-0.005	-1.12%	0.445	0.445	0.4325	533,347
Mar 26 2024	0.445	-0.015	-3.26%	0.45	0.455	0.44	212,993
Mar 25 2024	0.46	0.00	0.00%	0.465	0.465	0.455	947,645
Mar 22 2024	0.46	0.005	1.10%	0.45	0.4725	0.445	905,672
Mar 21 2024	0.455	0.01	2.25%	0.45	0.46	0.445	428,595
Mar 20 2024	0.445	-0.005	-1.11%	0.48	0.48	0.44	992,523
Mar 19 2024	0.45	0.015	3.45%	0.43	0.46	0.43	561,909
Mar 18 2024	0.435	-0.01	-2.25%	0.445	0.45	0.425	1,051,188
Mar 15 2024	0.445	-0.02	-4.30%	0.465	0.465	0.445	679,903
Mar 14 2024	0.465	-0.01	-2.11%	0.475	0.4825	0.465	563,052
Mar 13 2024	0.475	0.02	4.40%	0.465	0.50	0.46	2,044,894
Mar 12 2024	0.455	-0.0125	-2.67%	0.47	0.47	0.45	1,372,602
Mar 11 2024	0.4675	0.015	3.31%	0.45	0.47	0.4425	2,423,267
Mar 07 2024	0.4525	0.0225	5.23%	0.435	0.47	0.435	5,067,848
Mar 06 2024	0.43	0.045	11.69%	0.395	0.435	0.3925	1,435,295
Mar 05 2024	0.385	-0.01	-2.53%	0.40	0.40	0.385	366,191
Mar 04 2024	0.395	-0.005	-1.25%	0.40	0.405	0.395	201,122
Mar 03 2024	0.40	0.0075	1.91%	0.39	0.41	0.39	466,684
Feb 29 2024	0.3925	0.0025	0.64%	0.385	0.3925	0.38	1,580,506
Feb 28 2024	0.39	0.005	1.30%	0.39	0.3925	0.38	2,200,800
Feb 27 2024	0.385	-0.01	-2.53%	0.405	0.405	0.385	5,111,454
Feb 26 2024	0.395	-0.015	-3.66%	0.405	0.41	0.395	2,560,289
Feb 25 2024	0.41	0.00	0.00%	0.44	0.46	0.40	2,246,446
Feb 22 2024	0.41	-0.02	-4.65%	0.43	0.43	0.41	564,135
Feb 21 2024	0.43	0.005	1.18%	0.425	0.4425	0.415	1,798,147
Feb 20 2024	0.425	0.02	4.94%	0.405	0.44	0.405	1,243,839

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