Pureprofile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.042	0.043	0.042	0.043	0.043	63,485
2023-01-06	0.041	0.042	0.041	0.042	0.042	26,999
2023-01-05	0.043	0.043	0.040	0.041	0.041	193,799
2023-01-04	0.047	0.048	0.043	0.043	0.043	546,254
2023-01-03	0.046	0.046	0.046	0.046	0.046	50,297
2022-12-30	0.045	0.046	0.045	0.046	0.046	122,699
2022-12-29	0.046	0.046	0.046	0.046	0.046	0
2022-12-28	0.046	0.046	0.046	0.046	0.046	68,077
2022-12-23	0.045	0.045	0.045	0.045	0.045	0
2022-12-22	0.043	0.046	0.043	0.045	0.045	1,911,218
2022-12-21	0.040	0.042	0.040	0.042	0.042	377,544
2022-12-20	0.042	0.042	0.040	0.040	0.040	2,075,446
2022-12-19	0.043	0.043	0.043	0.043	0.043	0
2022-12-16	0.042	0.043	0.042	0.043	0.043	518,329
2022-12-15	0.045	0.045	0.045	0.045	0.045	0
2022-12-14	0.042	0.045	0.042	0.045	0.045	673,948
2022-12-13	0.040	0.042	0.040	0.042	0.042	1,671,060
2022-12-12	0.040	0.040	0.038	0.038	0.038	257,000
2022-12-09	0.040	0.040	0.040	0.040	0.040	1,132,338
2022-12-08	0.039	0.040	0.039	0.040	0.040	161,858
2022-12-07	0.039	0.039	0.037	0.037	0.037	2,263,747
2022-12-06	0.039	0.040	0.039	0.040	0.040	1,915,933
2022-12-05	0.039	0.039	0.039	0.039	0.039	381,796
2022-12-02	0.036	0.040	0.036	0.040	0.040	265,902
2022-12-01	0.038	0.038	0.035	0.037	0.037	548,567
2022-11-30	0.038	0.038	0.038	0.038	0.038	30,000
2022-11-29	0.039	0.040	0.038	0.040	0.040	62,898
2022-11-28	0.041	0.041	0.040	0.040	0.040	1,556,609
2022-11-25	0.039	0.042	0.039	0.041	0.041	960,339
2022-11-24	0.039	0.040	0.039	0.040	0.040	1,096,899
2022-11-23	0.038	0.038	0.037	0.037	0.037	455,172
2022-11-22	0.035	0.038	0.035	0.037	0.037	68,026
2022-11-21	0.035	0.036	0.034	0.035	0.035	2,406,272
2022-11-18	0.035	0.035	0.035	0.035	0.035	0
2022-11-17	0.038	0.038	0.035	0.035	0.035	349,568
2022-11-16	0.038	0.038	0.038	0.038	0.038	5,700
2022-11-15	0.038	0.038	0.036	0.036	0.036	820,455
2022-11-14	0.038	0.038	0.037	0.037	0.037	267,572
2022-11-11	0.038	0.038	0.037	0.038	0.038	303,043
2022-11-10	0.038	0.039	0.037	0.038	0.038	1,115,561
2022-11-09	0.036	0.040	0.036	0.039	0.039	1,359,100
2022-11-08	0.039	0.039	0.036	0.036	0.036	944,427
2022-11-07	0.037	0.037	0.036	0.036	0.036	585,627
2022-11-04	0.036	0.039	0.036	0.037	0.037	801,967
2022-11-03	0.037	0.037	0.035	0.035	0.035	215,610
2022-11-02	0.033	0.037	0.033	0.036	0.036	404,047
2022-11-01	0.032	0.035	0.032	0.035	0.035	90,086
2022-10-31	0.032	0.032	0.032	0.032	0.032	346,762
2022-10-28	0.034	0.034	0.032	0.033	0.033	228,600
2022-10-27	0.035	0.035	0.034	0.035	0.035	419,546
2022-10-26	0.030	0.031	0.030	0.031	0.031	1,182,536
2022-10-25	0.031	0.031	0.030	0.031	0.031	273,308
2022-10-24	0.033	0.033	0.032	0.032	0.032	206,555
2022-10-21	0.035	0.036	0.031	0.033	0.033	805,404
2022-10-20	0.028	0.037	0.027	0.035	0.035	2,653,377
2022-10-19	0.027	0.027	0.026	0.026	0.026	156,013
2022-10-18	0.027	0.027	0.027	0.027	0.027	0
2022-10-17	0.027	0.027	0.026	0.027	0.027	971,044
2022-10-14	0.028	0.028	0.027	0.028	0.028	584,230
2022-10-13	0.028	0.028	0.028	0.028	0.028	305,344

← NewerPage 17 of 22 · 1,265 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.