Pure One Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	0.530	0.530	0.515	0.520	0.520	864,080
2021-12-23	0.515	0.550	0.515	0.515	0.515	4,274,284
2021-12-22	0.520	0.525	0.505	0.510	0.510	751,220
2021-12-21	0.510	0.520	0.505	0.510	0.510	832,161
2021-12-20	0.510	0.535	0.505	0.505	0.505	1,065,340
2021-12-17	0.515	0.525	0.505	0.505	0.505	704,003
2021-12-16	0.520	0.525	0.505	0.520	0.520	1,003,624
2021-12-15	0.530	0.530	0.500	0.500	0.500	1,317,869
2021-12-14	0.535	0.545	0.520	0.525	0.525	679,765
2021-12-13	0.545	0.560	0.530	0.535	0.535	1,919,943
2021-12-10	0.515	0.540	0.505	0.530	0.530	1,295,406
2021-12-09	0.540	0.540	0.505	0.520	0.520	1,738,189
2021-12-08	0.560	0.600	0.515	0.520	0.520	7,426,789
2021-12-07	0.430	0.520	0.430	0.520	0.520	8,268,446
2021-12-06	0.445	0.445	0.405	0.415	0.415	3,373,804
2021-12-03	0.455	0.465	0.445	0.445	0.445	1,512,616
2021-12-02	0.480	0.480	0.445	0.450	0.450	2,196,146
2021-12-01	0.480	0.485	0.470	0.480	0.480	1,103,602
2021-11-30	0.495	0.510	0.480	0.495	0.495	2,079,673
2021-11-29	0.470	0.490	0.430	0.480	0.480	4,159,916
2021-11-26	0.495	0.510	0.480	0.480	0.480	2,184,783
2021-11-25	0.525	0.535	0.480	0.495	0.495	4,957,004
2021-11-24	0.560	0.575	0.500	0.500	0.500	6,168,854
2021-11-23	0.480	0.535	0.475	0.525	0.525	7,642,585
2021-11-22	0.535	0.535	0.452	0.475	0.475	11,614,110
2021-11-19	0.610	0.615	0.535	0.535	0.535	4,579,281
2021-11-18	0.590	0.645	0.575	0.600	0.600	4,054,850
2021-11-17	0.630	0.635	0.570	0.590	0.590	7,411,564
2021-11-16	0.700	0.700	0.600	0.650	0.650	6,397,666
2021-11-15	0.730	0.740	0.700	0.700	0.700	3,335,172
2021-11-12	0.760	0.785	0.705	0.705	0.705	5,084,358
2021-11-11	0.705	0.800	0.705	0.745	0.745	9,989,640
2021-11-10	0.740	0.830	0.645	0.690	0.690	20,282,061
2021-11-09	0.590	0.755	0.585	0.730	0.730	27,174,830
2021-11-08	0.555	0.562	0.525	0.550	0.550	8,406,257
2021-11-05	0.470	0.560	0.470	0.525	0.525	12,307,200
2021-11-04	0.460	0.475	0.450	0.465	0.465	2,698,876
2021-11-03	0.480	0.490	0.435	0.450	0.450	5,807,827
2021-11-02	0.420	0.475	0.420	0.475	0.475	6,336,759
2021-11-01	0.375	0.430	0.375	0.415	0.415	6,388,748
2021-10-29	0.330	0.370	0.330	0.370	0.370	1,710,397
2021-10-28	0.355	0.360	0.320	0.330	0.330	2,181,703
2021-10-27	0.365	0.380	0.345	0.350	0.350	2,791,916
2021-10-26	0.320	0.365	0.320	0.360	0.360	5,702,564
2021-10-25	0.310	0.320	0.310	0.315	0.315	1,306,184

← NewerPage 21 of 21 · 1,245 trading days

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.