Praemium Limited Historical Data - PPS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	0.0125	1.49700598802	0.835	0.89	0.8325	1552545	0.87370353	DE
4	0.1275	17.7083333333	0.72	0.89	0.68	1406836	0.82064976	DE
12	0.2025	31.3953488372	0.645	0.89	0.61	1017277	0.77532769	DE
26	0.3525	71.2121212121	0.495	0.89	0.415	1041291	0.644456	DE
52	0.4725	126	0.375	0.89	0.355	956835	0.5532271	DE
156	-0.3875	-31.3765182186	1.235	1.3	0.35	1278042	0.62410923	DE
260	0.3825	82.2580645161	0.465	1.61	0.19	1406305	0.69531051	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.025	3.27	0.79	0.8	0.77	1134890
1733462100	0.765	-0.015	-1.92	0.78	0.795	0.765	1784423
1733375700	0.78	0.0325	4.35	0.75	0.7825	0.745	2223811
1733289300	0.7475	0.0225	3.10	0.72	0.75	0.71	1648627
1733202900	0.725	0.005	0.69	0.72	0.7375	0.715	848746
1733116500	0.72	0.015	2.13	0.705	0.72	0.705	1504883
1732857300	0.705	0.0150001	2.17	0.6899999	0.7075	0.6899999	527348
1732770900	0.6899999	0.0274999	4.15	0.665	0.71	0.6625	1696119
1732684500	0.6625	0	0.00	0.67	0.67	0.66	255422
1732598100	0.6625	-0.0025	-0.38	0.665	0.6675	0.655	396951
1732511700	0.665	0	0.00	0.67	0.67	0.655	279973
1732252500	0.665	-0.005	-0.75	0.66	0.6675	0.66	695249
1732166100	0.67	0.01	1.52	0.66	0.67	0.65	949883
1732079700	0.66	0.04	6.45	0.63	0.66	0.615	966744
1731993300	0.62	-0.01	-1.59	0.62	0.635	0.615	711399
1731906900	0.63	0	0.00	0.635	0.635	0.625	411637
1731647700	0.63	0	0.00	0.615	0.63	0.615	111529
1731561300	0.63	0.005	0.80	0.6225	0.6324999	0.61	589251
1731474900	0.625	-0.0175	-2.72	0.645	0.645	0.62	924064
1731388500	0.6425	0.0075	1.18	0.64	0.65	0.63	623947
1731302100	0.635	-0.02	-3.05	0.655	0.66	0.63	590930
1731042900	0.655	0.01	1.55	0.65	0.66	0.625	1257770
1730956500	0.645	-0.015	-2.27	0.655	0.66	0.64	495499
1730870100	0.66	0.015	2.33	0.645	0.66	0.645	209592

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