Pure One Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.235	0.235	0.215	0.215	0.215	603,584
2022-06-21	0.230	0.235	0.215	0.220	0.220	875,591
2022-06-20	0.250	0.250	0.220	0.220	0.220	752,538
2022-06-17	0.220	0.250	0.215	0.250	0.250	591,995
2022-06-16	0.230	0.250	0.225	0.225	0.225	1,004,060
2022-06-15	0.210	0.225	0.205	0.220	0.220	889,964
2022-06-14	0.230	0.230	0.210	0.215	0.215	1,997,420
2022-06-10	0.265	0.265	0.242	0.250	0.250	1,446,745
2022-06-09	0.285	0.290	0.265	0.270	0.270	1,341,151
2022-06-08	0.290	0.300	0.285	0.285	0.285	584,964
2022-06-07	0.290	0.300	0.282	0.290	0.290	675,338
2022-06-06	0.290	0.295	0.280	0.280	0.280	917,233
2022-06-03	0.300	0.310	0.290	0.290	0.290	1,130,560
2022-06-02	0.330	0.332	0.285	0.300	0.300	3,210,727
2022-06-01	0.345	0.345	0.330	0.335	0.335	800,112
2022-05-31	0.340	0.350	0.335	0.345	0.345	533,310
2022-05-30	0.350	0.350	0.335	0.340	0.340	699,003
2022-05-27	0.340	0.345	0.335	0.340	0.340	719,456
2022-05-26	0.360	0.360	0.335	0.340	0.340	1,029,977
2022-05-25	0.355	0.365	0.350	0.355	0.355	361,520
2022-05-24	0.370	0.375	0.355	0.355	0.355	575,049
2022-05-23	0.380	0.390	0.365	0.370	0.370	922,484
2022-05-20	0.375	0.380	0.360	0.365	0.365	1,162,162
2022-05-19	0.360	0.365	0.355	0.360	0.360	551,905
2022-05-18	0.370	0.380	0.367	0.375	0.375	534,653
2022-05-17	0.360	0.367	0.350	0.360	0.360	687,163
2022-05-16	0.350	0.365	0.340	0.350	0.350	718,227
2022-05-13	0.340	0.350	0.335	0.335	0.335	601,651
2022-05-12	0.350	0.360	0.335	0.335	0.335	626,906
2022-05-11	0.340	0.365	0.330	0.355	0.355	918,565
2022-05-10	0.360	0.360	0.320	0.340	0.340	1,838,501
2022-05-09	0.400	0.405	0.365	0.365	0.365	971,820
2022-05-06	0.385	0.400	0.370	0.390	0.390	851,918
2022-05-05	0.400	0.400	0.390	0.390	0.390	586,588
2022-05-04	0.410	0.410	0.375	0.375	0.375	1,397,882
2022-05-03	0.410	0.410	0.395	0.410	0.410	671,461
2022-05-02	0.415	0.415	0.395	0.410	0.410	739,068
2022-04-29	0.410	0.420	0.405	0.410	0.410	926,079
2022-04-28	0.410	0.420	0.400	0.400	0.400	863,427
2022-04-27	0.415	0.430	0.405	0.405	0.405	1,323,096
2022-04-26	0.430	0.440	0.415	0.415	0.415	1,430,808
2022-04-22	0.440	0.450	0.435	0.435	0.435	579,381
2022-04-21	0.460	0.465	0.435	0.440	0.440	1,417,304
2022-04-20	0.480	0.480	0.455	0.455	0.455	571,171
2022-04-19	0.465	0.480	0.460	0.470	0.470	802,285
2022-04-14	0.475	0.490	0.455	0.460	0.460	1,538,885
2022-04-13	0.475	0.490	0.470	0.470	0.470	1,262,995
2022-04-12	0.490	0.520	0.475	0.475	0.475	1,602,959
2022-04-11	0.485	0.485	0.475	0.480	0.480	867,534
2022-04-08	0.480	0.492	0.475	0.475	0.475	877,476
2022-04-07	0.480	0.490	0.475	0.475	0.475	836,534
2022-04-06	0.500	0.505	0.470	0.480	0.480	2,469,338
2022-04-05	0.520	0.550	0.490	0.500	0.500	2,994,719
2022-04-04	0.500	0.510	0.470	0.510	0.510	2,373,898
2022-04-01	0.470	0.505	0.470	0.490	0.490	1,501,543
2022-03-31	0.470	0.480	0.465	0.475	0.475	798,969
2022-03-30	0.485	0.490	0.460	0.465	0.465	1,256,288
2022-03-29	0.510	0.515	0.470	0.485	0.485	2,935,250
2022-03-28	0.460	0.510	0.455	0.505	0.505	3,565,685
2022-03-25	0.460	0.465	0.450	0.455	0.455	593,430

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.