Pure One Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.470	0.472	0.455	0.455	0.455	734,895
2022-03-23	0.450	0.485	0.450	0.470	0.470	2,154,653
2022-03-22	0.440	0.465	0.435	0.445	0.445	1,590,904
2022-03-21	0.445	0.455	0.430	0.440	0.440	1,987,163
2022-03-18	0.410	0.440	0.405	0.410	0.410	2,146,847
2022-03-17	0.405	0.415	0.405	0.405	0.405	779,424
2022-03-16	0.410	0.415	0.395	0.395	0.395	809,883
2022-03-15	0.415	0.415	0.395	0.405	0.405	585,531
2022-03-14	0.425	0.440	0.415	0.415	0.415	2,038,748
2022-03-11	0.390	0.400	0.380	0.385	0.385	650,507
2022-03-10	0.410	0.415	0.390	0.390	0.390	570,032
2022-03-09	0.385	0.405	0.385	0.400	0.400	964,014
2022-03-08	0.380	0.385	0.370	0.375	0.375	767,169
2022-03-07	0.410	0.415	0.380	0.380	0.380	705,013
2022-03-04	0.440	0.442	0.395	0.400	0.400	1,507,589
2022-03-03	0.425	0.445	0.425	0.435	0.435	716,474
2022-03-02	0.410	0.425	0.405	0.425	0.425	845,593
2022-03-01	0.395	0.420	0.395	0.405	0.405	1,734,882
2022-02-28	0.380	0.395	0.365	0.375	0.375	637,317
2022-02-25	0.355	0.380	0.355	0.370	0.370	1,343,055
2022-02-24	0.385	0.390	0.350	0.350	0.350	1,330,193
2022-02-23	0.370	0.405	0.360	0.380	0.380	979,537
2022-02-22	0.390	0.395	0.370	0.370	0.370	1,863,323
2022-02-21	0.410	0.410	0.390	0.390	0.390	901,004
2022-02-18	0.395	0.415	0.395	0.410	0.410	936,680
2022-02-17	0.405	0.415	0.395	0.395	0.395	638,201
2022-02-16	0.400	0.425	0.400	0.400	0.400	1,486,731
2022-02-15	0.405	0.405	0.385	0.385	0.385	1,039,339
2022-02-14	0.420	0.425	0.395	0.405	0.405	1,922,013
2022-02-11	0.435	0.435	0.420	0.425	0.425	1,125,314
2022-02-10	0.440	0.450	0.430	0.440	0.440	683,170
2022-02-09	0.440	0.445	0.425	0.435	0.435	663,205
2022-02-08	0.445	0.445	0.420	0.430	0.430	1,293,988
2022-02-07	0.455	0.465	0.440	0.450	0.450	471,774
2022-02-04	0.435	0.460	0.425	0.455	0.455	906,348
2022-02-03	0.460	0.470	0.430	0.435	0.435	1,290,808
2022-02-02	0.510	0.510	0.455	0.455	0.455	2,032,469
2022-02-01	0.490	0.525	0.490	0.495	0.495	3,454,552
2022-01-31	0.485	0.500	0.470	0.475	0.475	2,908,156
2022-01-28	0.370	0.490	0.370	0.470	0.470	9,971,964
2022-01-27	0.370	0.400	0.355	0.365	0.365	3,180,948
2022-01-25	0.420	0.435	0.365	0.370	0.370	7,297,852
2022-01-24	0.450	0.450	0.422	0.445	0.445	1,804,936
2022-01-21	0.475	0.480	0.450	0.465	0.465	1,632,038
2022-01-20	0.500	0.505	0.470	0.475	0.475	3,322,793
2022-01-19	0.515	0.515	0.500	0.500	0.500	1,317,299
2022-01-18	0.515	0.525	0.510	0.515	0.515	751,860
2022-01-17	0.525	0.530	0.515	0.515	0.515	494,567
2022-01-14	0.515	0.535	0.510	0.525	0.525	1,346,477
2022-01-13	0.535	0.535	0.515	0.530	0.530	794,924
2022-01-12	0.520	0.540	0.515	0.530	0.530	891,091
2022-01-11	0.515	0.520	0.510	0.515	0.515	1,080,650
2022-01-10	0.530	0.530	0.515	0.525	0.525	856,577
2022-01-07	0.530	0.555	0.520	0.525	0.525	1,058,108
2022-01-06	0.535	0.540	0.520	0.525	0.525	1,698,024
2022-01-05	0.570	0.575	0.535	0.540	0.540	2,190,253
2022-01-04	0.550	0.580	0.550	0.570	0.570	3,451,037
2021-12-31	0.535	0.550	0.535	0.550	0.550	410,456
2021-12-30	0.550	0.555	0.530	0.535	0.535	546,016
2021-12-29	0.530	0.560	0.525	0.545	0.545	2,680,508

← NewerPage 20 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.