Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.439	0.439	0.439	0.439	0.401	5,857
2022-04-22	0.464	0.464	0.464	0.464	0.424	0
2022-04-21	0.464	0.464	0.459	0.464	0.424	44,967
2022-04-20	0.444	0.469	0.444	0.464	0.424	154,807
2022-04-19	0.469	0.469	0.454	0.454	0.415	30,786
2022-04-14	0.444	0.469	0.444	0.469	0.429	291,810
2022-04-13	0.439	0.444	0.439	0.444	0.406	70,804
2022-04-12	0.413	0.439	0.408	0.439	0.401	10,582
2022-04-11	0.423	0.429	0.413	0.413	0.378	61,731
2022-04-08	0.423	0.444	0.423	0.423	0.387	31,183
2022-04-07	0.459	0.459	0.459	0.459	0.420	0
2022-04-06	0.459	0.459	0.459	0.459	0.420	0
2022-04-05	0.423	0.464	0.423	0.459	0.420	81,797
2022-04-04	0.434	0.434	0.434	0.434	0.396	26,694
2022-04-01	0.474	0.474	0.434	0.434	0.396	8,840
2022-03-31	0.439	0.479	0.439	0.479	0.438	32,526
2022-03-30	0.439	0.464	0.434	0.434	0.396	21,300
2022-03-29	0.439	0.439	0.439	0.439	0.401	14,101
2022-03-28	0.444	0.444	0.444	0.444	0.406	0
2022-03-25	0.439	0.444	0.439	0.444	0.406	13,885
2022-03-24	0.434	0.459	0.429	0.459	0.420	35,859
2022-03-23	0.429	0.429	0.423	0.423	0.387	30,211
2022-03-22	0.454	0.454	0.423	0.423	0.387	39,196
2022-03-21	0.454	0.464	0.439	0.439	0.401	83,855
2022-03-18	0.474	0.476	0.459	0.459	0.420	13,733
2022-03-17	0.464	0.464	0.464	0.464	0.424	10,407
2022-03-16	0.464	0.474	0.459	0.464	0.424	29,482
2022-03-15	0.479	0.484	0.459	0.459	0.420	27,892
2022-03-14	0.459	0.459	0.459	0.459	0.420	27,118
2022-03-11	0.464	0.484	0.454	0.474	0.433	24,520
2022-03-10	0.469	0.479	0.454	0.454	0.415	90,052
2022-03-09	0.474	0.484	0.474	0.474	0.433	118,525
2022-03-08	0.474	0.474	0.464	0.464	0.424	8,701
2022-03-07	0.454	0.499	0.454	0.499	0.456	5,967
2022-03-04	0.504	0.504	0.504	0.504	0.461	0
2022-03-03	0.504	0.504	0.504	0.504	0.461	0
2022-03-02	0.504	0.504	0.504	0.504	0.461	0
2022-03-01	0.529	0.529	0.504	0.504	0.461	1,091
2022-02-28	0.484	0.544	0.484	0.544	0.498	42,370
2022-02-25	0.469	0.509	0.469	0.509	0.466	160,731
2022-02-24	0.494	0.494	0.469	0.469	0.429	15,023
2022-02-23	0.464	0.499	0.464	0.494	0.452	140,778
2022-02-22	0.429	0.469	0.429	0.454	0.415	25,575
2022-02-21	0.454	0.454	0.444	0.444	0.406	27,454
2022-02-18	0.444	0.454	0.423	0.454	0.415	74,893
2022-02-17	0.444	0.454	0.439	0.439	0.401	22,562
2022-02-16	0.444	0.444	0.444	0.444	0.406	0
2022-02-15	0.444	0.484	0.444	0.444	0.406	18,309
2022-02-14	0.484	0.484	0.484	0.484	0.443	72,367
2022-02-11	0.459	0.504	0.459	0.504	0.461	96,644
2022-02-10	0.454	0.484	0.454	0.484	0.443	69,987
2022-02-09	0.449	0.484	0.449	0.484	0.443	104,313
2022-02-08	0.439	0.449	0.423	0.449	0.410	98,175
2022-02-07	0.464	0.464	0.434	0.434	0.396	72,830
2022-02-04	0.489	0.494	0.464	0.469	0.429	72,159
2022-02-03	0.494	0.499	0.489	0.489	0.447	13,065
2022-02-02	0.494	0.499	0.494	0.494	0.452	9,980
2022-02-01	0.499	0.499	0.489	0.494	0.452	91,880
2022-01-31	0.504	0.504	0.494	0.494	0.452	44,242
2022-01-28	0.504	0.509	0.499	0.499	0.456	20,430

← NewerPage 20 of 22 · 1,272 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.