Praemium Limited Historical Data - PPS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

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	0.0425	9.77011494253	0.435	0.485	0.4275	1569186	0.46040777	DE
4	0.0375	8.52272727273	0.44	0.485	0.4	837881	0.44414046	DE
12	0.0975	25.6578947368	0.38	0.5	0.355	1083403	0.42357644	DE
26	-0.0675	-12.3853211009	0.545	0.62	0.35	1552305	0.41709606	DE
52	-0.2025	-29.7794117647	0.68	0.735	0.35	1299221	0.50267714	DE
156	-0.2925	-37.987012987	0.77	1.61	0.35	1459998	0.78859211	DE
260	0.0875	22.4358974359	0.39	1.61	0.19	1538390	0.67068235	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.47	-0.005	-1.05	0.48	0.48	0.465	1278902
1713852900	0.475	0.005	1.06	0.465	0.485	0.465	1225206
1713766500	0.47	0.02	4.44	0.455	0.4825	0.45	2014157
1713507300	0.45	0.01	2.27	0.435	0.4575	0.43	1844392
1713420900	0.44	0.01	2.33	0.435	0.455	0.4275	1483273
1713334500	0.43	0.03	7.50	0.405	0.43	0.4	952630
1713248100	0.4	-0.015	-3.61	0.42	0.43	0.4	281031
1713161700	0.415	-0.005	-1.19	0.415	0.42	0.405	381642
1712902500	0.42	-0.01	-2.33	0.43	0.43	0.415	168058
1712816100	0.43	0.015	3.61	0.415	0.43	0.4	533529
1712729700	0.415	-0.015	-3.49	0.435	0.435	0.415	281405
1712643300	0.43	0.005	1.18	0.43	0.435	0.42	482058
1712556900	0.425	0	0.00	0.42	0.43	0.42	315248
1712294100	0.425	-0.005	-1.16	0.43	0.435	0.42	166579
1712207700	0.43	0.015	3.61	0.415	0.43	0.4099999	426367
1712121300	0.415	-0.0125	-2.92	0.43	0.43	0.4099999	1164696
1712034900	0.4275	-0.015	-3.39	0.435	0.435	0.425	760632
1711602900	0.4425	0.0025	0.57	0.44	0.45	0.435	1322061
1711516500	0.44	-0.005	-1.12	0.445	0.445	0.4325	533347
1711430100	0.445	-0.015	-3.26	0.45	0.455	0.44	212993
1711343700	0.46	0	0.00	0.465	0.465	0.455	947645
1711084500	0.46	0.005	1.10	0.45	0.4725	0.445	905672
1710998100	0.455	0.01	2.25	0.45	0.46	0.445	428595
1710911700	0.445	-0.005	-1.11	0.48	0.48	0.44	992523
1710825300	0.45	0.015	3.45	0.43	0.46	0.43	561909
1710738900	0.435	-0.01	-2.25	0.445	0.45	0.425	1051188
1710479700	0.445	-0.02	-4.30	0.465	0.465	0.445	679903
1710393300	0.465	-0.01	-2.11	0.475	0.4825	0.465	563052
1710306900	0.475	0.02	4.40	0.465	0.5	0.46	2044894
1710220500	0.455	-0.0125	-2.67	0.47	0.47	0.45	1372602
1710134100	0.4675	0.015	3.31	0.45	0.47	0.4425	2423267
1709874900	0.4525	0.0225	5.23	0.435	0.47	0.435	5067848
1709788500	0.43	0.045	11.69	0.395	0.435	0.3925	1435295
1709702100	0.385	-0.01	-2.53	0.4	0.4	0.385	366191
1709615700	0.395	-0.005	-1.25	0.4	0.405	0.395	201122
1709529300	0.4	0.0075	1.91	0.39	0.4099999	0.39	466684
1709270100	0.3925	0.0025	0.64	0.385	0.3925	0.38	1580506
1709183700	0.39	0.005	1.30	0.39	0.3925	0.38	2200800
1709097300	0.385	-0.01	-2.53	0.405	0.405	0.385	5111454
1709010900	0.395	-0.015	-3.66	0.405	0.4099999	0.395	2560289
1708924500	0.4099999	0	0.00	0.44	0.46	0.4	2246446
1708665300	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	564135
1708578900	0.43	0.005	1.18	0.425	0.4425	0.415	1798147
1708492500	0.425	0.02	4.94	0.405	0.44	0.405	1243839
1708406100	0.405	0.005	1.25	0.4099999	0.4099999	0.395	336462
1708319700	0.4	-0.015	-3.61	0.4099999	0.4099999	0.395	532253
1708060500	0.415	0.015	3.75	0.4	0.415	0.39	608337
1707974100	0.4	0.0175	4.58	0.3825	0.4	0.3825	374015
1707887700	0.3825	-0.0025	-0.65	0.385	0.3875	0.38	708718
1707801300	0.385	0	0.00	0.385	0.39	0.385	208254
1707714900	0.385	0.0175	4.76	0.37	0.39	0.37	1356792
1707455700	0.3675	0.0075	2.08	0.37	0.375	0.3625	1028845
1707369300	0.36	-0.02	-5.26	0.375	0.375	0.36	855420
1707282900	0.38	0.0225	6.29	0.36	0.38	0.355	1171361
1707196500	0.3575	-0.015	-4.03	0.37	0.375	0.355	751518
1707110100	0.3725	0	0.00	0.375	0.375	0.365	1205664
1706850900	0.3725	0.0025	0.68	0.37	0.38	0.37	573558
1706764500	0.37	-0.01	-2.63	0.38	0.38	0.37	483937
1706678100	0.38	0	0.00	0.38	0.38	0.37	637804
1706591700	0.38	0.005	1.33	0.375	0.38	0.37	336705
1706505300	0.375	0	0.00	0.375	0.3775	0.37	1215934

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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