Pure Foods Tasmania Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.514	0.514	0.509	0.509	0.466	57,474
2022-01-25	0.509	0.524	0.509	0.519	0.475	22,244
2022-01-24	0.514	0.514	0.509	0.509	0.466	46,079
2022-01-21	0.529	0.529	0.514	0.514	0.470	121,852
2022-01-20	0.529	0.529	0.529	0.529	0.484	20,687
2022-01-19	0.519	0.539	0.519	0.539	0.493	25,568
2022-01-18	0.534	0.534	0.509	0.509	0.466	11,810
2022-01-17	0.534	0.534	0.509	0.529	0.484	78,434
2022-01-14	0.529	0.539	0.519	0.524	0.479	32,616
2022-01-13	0.539	0.539	0.529	0.529	0.484	2,659
2022-01-12	0.544	0.544	0.544	0.544	0.498	5,062
2022-01-11	0.544	0.544	0.539	0.539	0.493	13,474
2022-01-10	0.544	0.544	0.544	0.544	0.498	7,701
2022-01-07	0.555	0.555	0.555	0.555	0.507	1,627
2022-01-06	0.544	0.565	0.544	0.565	0.516	15,936
2022-01-05	0.550	0.570	0.550	0.560	0.512	59,155
2022-01-04	0.565	0.565	0.550	0.550	0.502	9,122
2021-12-31	0.539	0.570	0.539	0.570	0.521	10,847
2021-12-30	0.534	0.539	0.524	0.539	0.493	59,781
2021-12-29	0.534	0.534	0.529	0.534	0.489	2,223
2021-12-24	0.509	0.534	0.509	0.529	0.484	40,969
2021-12-23	0.514	0.514	0.509	0.509	0.466	585
2021-12-22	0.524	0.524	0.504	0.504	0.461	7,875
2021-12-21	0.509	0.524	0.509	0.524	0.479	64,636
2021-12-20	0.519	0.539	0.504	0.504	0.461	108,888
2021-12-17	0.524	0.524	0.524	0.524	0.479	6,482
2021-12-16	0.565	0.565	0.534	0.534	0.489	39,682
2021-12-15	0.524	0.565	0.514	0.560	0.512	309,310
2021-12-14	0.514	0.514	0.504	0.509	0.466	38,753
2021-12-13	0.534	0.534	0.514	0.514	0.470	2,503
2021-12-10	0.519	0.519	0.519	0.519	0.475	0
2021-12-09	0.514	0.519	0.514	0.519	0.475	7,151
2021-12-08	0.519	0.539	0.514	0.529	0.484	130,126
2021-12-07	0.555	0.555	0.524	0.529	0.484	89,650
2021-12-06	0.570	0.570	0.555	0.560	0.512	15,783
2021-12-03	0.585	0.585	0.570	0.580	0.530	11,433
2021-12-02	0.575	0.600	0.575	0.585	0.535	181,982
2021-12-01	0.555	0.580	0.544	0.580	0.530	80,515
2021-11-30	0.550	0.555	0.544	0.555	0.507	37,019
2021-11-29	0.524	0.550	0.524	0.534	0.489	37,730
2021-11-26	0.519	0.539	0.519	0.524	0.479	16,070
2021-11-25	0.524	0.524	0.519	0.519	0.475	46,201
2021-11-24	0.524	0.524	0.524	0.524	0.479	2,805
2021-11-23	0.539	0.544	0.524	0.544	0.498	5,298
2021-11-22	0.550	0.550	0.524	0.524	0.479	144,167
2021-11-19	0.560	0.560	0.529	0.555	0.507	12,601
2021-11-18	0.565	0.565	0.550	0.560	0.512	9,005
2021-11-17	0.580	0.580	0.544	0.544	0.498	50,947
2021-11-16	0.585	0.585	0.565	0.565	0.516	5,430
2021-11-15	0.565	0.580	0.539	0.580	0.530	22,929
2021-11-12	0.580	0.585	0.565	0.565	0.516	46,129
2021-11-11	0.575	0.590	0.575	0.580	0.530	119,111
2021-11-10	0.605	0.605	0.570	0.575	0.526	132,661
2021-11-09	0.570	0.610	0.570	0.605	0.553	126,824
2021-11-08	0.544	0.565	0.539	0.565	0.516	119,721
2021-11-05	0.524	0.539	0.519	0.519	0.475	25,171
2021-11-04	0.524	0.550	0.524	0.550	0.502	596,267
2021-11-03	0.514	0.529	0.514	0.514	0.470	82,941
2021-11-02	0.524	0.524	0.514	0.514	0.470	72,293
2021-11-01	0.555	0.570	0.514	0.524	0.479	139,426

← NewerPage 21 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.