Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.330	0.340	0.330	0.340	0.124	7,452
2024-03-14	0.340	0.340	0.340	0.340	0.124	10,028
2024-03-13	0.330	0.340	0.330	0.340	0.124	46,482
2024-03-12	0.335	0.340	0.330	0.330	0.121	111,929
2024-03-11	0.340	0.350	0.320	0.335	0.122	282,735
2024-03-08	0.350	0.350	0.340	0.340	0.124	18,080
2024-03-07	0.360	0.360	0.345	0.345	0.126	5,928
2024-03-06	0.360	0.365	0.355	0.365	0.133	607,662
2024-03-05	0.350	0.355	0.345	0.350	0.128	390,336
2024-03-04	0.360	0.365	0.350	0.350	0.128	117,253
2024-03-01	0.410	0.410	0.355	0.360	0.131	75,842
2024-02-29	0.430	0.460	0.430	0.440	0.139	797,395
2024-02-28	0.435	0.435	0.425	0.425	0.134	503,194
2024-02-27	0.425	0.435	0.420	0.430	0.136	439,878
2024-02-26	0.390	0.420	0.390	0.415	0.131	216,517
2024-02-23	0.390	0.390	0.390	0.390	0.123	54,262
2024-02-22	0.390	0.390	0.390	0.390	0.123	223,225
2024-02-21	0.390	0.390	0.390	0.390	0.123	10,300
2024-02-20	0.390	0.390	0.390	0.390	0.123	6
2024-02-19	0.395	0.395	0.395	0.395	0.125	10,565
2024-02-16	0.400	0.400	0.400	0.400	0.126	8
2024-02-15	0.395	0.400	0.395	0.400	0.126	5,524
2024-02-14	0.390	0.395	0.390	0.395	0.125	4,449
2024-02-13	0.390	0.400	0.390	0.400	0.126	73,692
2024-02-12	0.390	0.390	0.390	0.390	0.123	73,590
2024-02-09	0.390	0.395	0.390	0.393	0.124	49,142
2024-02-08	0.390	0.390	0.390	0.390	0.123	173,648
2024-02-07	0.390	0.390	0.390	0.390	0.123	771
2024-02-06	0.395	0.395	0.395	0.395	0.125	2,000
2024-02-05	0.395	0.395	0.390	0.395	0.125	172,563
2024-02-02	0.395	0.395	0.395	0.395	0.125	44,000
2024-02-01	0.393	0.395	0.390	0.395	0.125	57,539
2024-01-31	0.395	0.400	0.390	0.390	0.123	79,670
2024-01-30	0.390	0.400	0.390	0.400	0.126	104,798
2024-01-29	0.390	0.390	0.390	0.390	0.123	24,699
2024-01-25	0.400	0.400	0.400	0.400	0.126	0
2024-01-24	0.398	0.400	0.398	0.400	0.126	2,510
2024-01-23	0.395	0.400	0.395	0.395	0.125	201,910
2024-01-22	0.395	0.395	0.395	0.395	0.125	50,048
2024-01-19	0.390	0.395	0.390	0.395	0.125	3,338
2024-01-18	0.395	0.395	0.390	0.390	0.123	140,800
2024-01-17	0.395	0.395	0.390	0.395	0.125	59,247
2024-01-16	0.390	0.390	0.390	0.390	0.123	110,000
2024-01-15	0.390	0.390	0.390	0.390	0.123	157,249
2024-01-12	0.395	0.395	0.390	0.390	0.123	10,241
2024-01-11	0.395	0.395	0.390	0.390	0.123	652,109
2024-01-10	0.390	0.390	0.390	0.390	0.123	6,773
2024-01-09	0.390	0.395	0.390	0.390	0.123	78,818
2024-01-08	0.390	0.390	0.390	0.390	0.123	365,880
2024-01-05	0.390	0.390	0.390	0.390	0.123	6,163
2024-01-04	0.390	0.390	0.390	0.390	0.123	55,250
2024-01-03	0.390	0.390	0.390	0.390	0.123	100,000
2024-01-02	0.390	0.400	0.390	0.390	0.123	111,450
2023-12-29	0.400	0.400	0.400	0.400	0.126	2,500
2023-12-28	0.395	0.395	0.395	0.395	0.125	0
2023-12-27	0.390	0.395	0.390	0.395	0.125	139,224
2023-12-22	0.395	0.405	0.358	0.405	0.128	308,651
2023-12-21	0.395	0.400	0.395	0.395	0.125	40,241
2023-12-20	0.395	0.395	0.395	0.395	0.125	58,901
2023-12-19	0.400	0.400	0.395	0.395	0.125	6,441

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.0700 AUD
2024-05-16	0.1800 AUD
2024-03-01	0.0600 AUD
2023-09-15	0.0100 AUD
2023-02-24	0.0130 AUD
2022-09-02	0.0170 AUD
2022-02-25	0.0130 AUD
2021-09-03	0.0160 AUD
2021-02-26	0.0100 AUD
2020-09-04	0.0150 AUD
2020-07-30	0.0070 AUD
2020-02-28	0.0070 AUD
2019-09-06	0.0130 AUD
2019-03-01	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.