Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.395	0.395	0.395	0.395	0.125	6,511
2023-12-15	0.395	0.395	0.395	0.395	0.125	196,227
2023-12-14	0.395	0.395	0.395	0.395	0.125	50,000
2023-12-13	0.395	0.395	0.390	0.395	0.125	281,497
2023-12-12	0.395	0.400	0.395	0.395	0.125	39,590
2023-12-11	0.400	0.400	0.400	0.400	0.126	1,363
2023-12-08	0.400	0.400	0.400	0.400	0.126	5,120
2023-12-07	0.395	0.395	0.395	0.395	0.125	0
2023-12-06	0.405	0.405	0.395	0.395	0.125	77,632
2023-12-05	0.410	0.410	0.410	0.410	0.129	2,631
2023-12-04	0.395	0.395	0.395	0.395	0.125	52,373
2023-12-01	0.405	0.405	0.395	0.395	0.125	22,102
2023-11-30	0.410	0.410	0.405	0.405	0.128	18,705
2023-11-29	0.405	0.405	0.405	0.405	0.128	18,150
2023-11-28	0.410	0.410	0.410	0.410	0.129	37,813
2023-11-27	0.415	0.415	0.405	0.410	0.129	53,522
2023-11-24	0.415	0.415	0.415	0.415	0.131	76
2023-11-23	0.405	0.405	0.405	0.405	0.128	14
2023-11-22	0.405	0.405	0.405	0.405	0.128	1,600
2023-11-21	0.415	0.415	0.415	0.415	0.131	36,000
2023-11-20	0.400	0.400	0.400	0.400	0.126	0
2023-11-17	0.410	0.410	0.400	0.400	0.126	82,612
2023-11-16	0.405	0.405	0.405	0.405	0.128	41,034
2023-11-15	0.400	0.405	0.400	0.405	0.128	180,378
2023-11-14	0.400	0.410	0.395	0.410	0.129	231,381
2023-11-13	0.410	0.410	0.400	0.400	0.126	140,882
2023-11-10	0.405	0.410	0.405	0.410	0.129	98,747
2023-11-09	0.410	0.410	0.405	0.405	0.128	139,006
2023-11-08	0.400	0.400	0.400	0.400	0.126	0
2023-11-07	0.405	0.405	0.400	0.400	0.126	28,080
2023-11-06	0.405	0.405	0.405	0.405	0.128	12,601
2023-11-03	0.400	0.400	0.400	0.400	0.126	17,501
2023-11-02	0.400	0.400	0.400	0.400	0.126	2
2023-11-01	0.400	0.400	0.395	0.395	0.125	65,134
2023-10-31	0.400	0.400	0.390	0.400	0.126	561,015
2023-10-30	0.400	0.400	0.400	0.400	0.126	95,282
2023-10-27	0.395	0.400	0.390	0.395	0.125	328,536
2023-10-26	0.400	0.400	0.390	0.390	0.123	217,192
2023-10-25	0.390	0.395	0.390	0.395	0.125	15,289
2023-10-24	0.395	0.395	0.390	0.395	0.125	247,443
2023-10-23	0.395	0.400	0.390	0.400	0.126	750,622
2023-10-20	0.405	0.405	0.400	0.400	0.126	224,917
2023-10-19	0.400	0.400	0.400	0.400	0.126	6,122
2023-10-18	0.400	0.400	0.400	0.400	0.126	17,944
2023-10-17	0.405	0.410	0.405	0.410	0.129	44,982
2023-10-16	0.405	0.405	0.405	0.405	0.128	0
2023-10-13	0.395	0.405	0.395	0.405	0.128	14,082
2023-10-12	0.400	0.400	0.400	0.400	0.126	224,733
2023-10-11	0.400	0.400	0.395	0.395	0.125	123,122
2023-10-10	0.405	0.405	0.400	0.400	0.126	115,243
2023-10-09	0.400	0.400	0.400	0.400	0.126	121,546
2023-10-06	0.400	0.400	0.395	0.400	0.126	160,432
2023-10-05	0.400	0.405	0.400	0.400	0.126	87,756
2023-10-04	0.400	0.405	0.400	0.405	0.128	157,170
2023-10-03	0.395	0.400	0.395	0.395	0.125	696,447
2023-10-02	0.395	0.400	0.395	0.395	0.125	35,092
2023-09-29	0.395	0.395	0.395	0.395	0.125	73,054
2023-09-28	0.400	0.400	0.390	0.400	0.126	508,783
2023-09-27	0.390	0.400	0.390	0.400	0.126	23,173
2023-09-26	0.395	0.395	0.395	0.395	0.125	190,443

← NewerPage 13 of 22 · 1,265 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.