Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.400	0.400	0.390	0.395	0.125	250,909
2023-09-22	0.410	0.410	0.400	0.400	0.126	409,788
2023-09-21	0.405	0.410	0.400	0.410	0.129	132,553
2023-09-20	0.400	0.405	0.400	0.405	0.128	333,796
2023-09-19	0.395	0.400	0.395	0.400	0.126	152,036
2023-09-18	0.395	0.400	0.385	0.395	0.125	641,086
2023-09-15	0.400	0.405	0.395	0.405	0.128	318,802
2023-09-14	0.405	0.415	0.400	0.415	0.128	2,262,541
2023-09-13	0.375	0.435	0.375	0.410	0.126	1,349,219
2023-09-12	0.315	0.315	0.315	0.315	0.097	0
2023-09-11	0.345	0.350	0.310	0.315	0.097	305,159
2023-09-08	0.345	0.345	0.345	0.345	0.106	0
2023-09-07	0.350	0.350	0.345	0.345	0.106	61,805
2023-09-06	0.370	0.370	0.365	0.365	0.112	1,527
2023-09-05	0.350	0.350	0.350	0.350	0.108	855
2023-09-04	0.380	0.380	0.365	0.375	0.115	71,524
2023-09-01	0.350	0.370	0.350	0.370	0.114	149,544
2023-08-31	0.365	0.375	0.350	0.350	0.108	32,539
2023-08-30	0.385	0.385	0.370	0.370	0.114	11,475
2023-08-29	0.385	0.385	0.380	0.380	0.117	32,030
2023-08-28	0.390	0.390	0.380	0.390	0.120	164,993
2023-08-25	0.390	0.390	0.380	0.385	0.119	48,289
2023-08-24	0.395	0.395	0.390	0.390	0.120	10,861
2023-08-23	0.390	0.395	0.390	0.390	0.120	118,087
2023-08-22	0.380	0.395	0.380	0.380	0.117	122,168
2023-08-21	0.370	0.395	0.370	0.380	0.117	335,560
2023-08-18	0.380	0.380	0.370	0.370	0.114	8,712
2023-08-17	0.380	0.380	0.380	0.380	0.117	130,000
2023-08-16	0.380	0.380	0.370	0.380	0.117	21,668
2023-08-15	0.360	0.375	0.360	0.370	0.114	98,240
2023-08-14	0.375	0.380	0.365	0.365	0.112	17,976
2023-08-11	0.360	0.380	0.355	0.380	0.117	122,573
2023-08-10	0.385	0.385	0.365	0.375	0.115	64,531
2023-08-09	0.360	0.360	0.360	0.360	0.111	7,000
2023-08-08	0.355	0.355	0.340	0.340	0.105	32,769
2023-08-07	0.350	0.350	0.350	0.350	0.108	16,160
2023-08-04	0.350	0.360	0.340	0.345	0.106	44,709
2023-08-03	0.355	0.370	0.350	0.350	0.108	68,808
2023-08-02	0.350	0.350	0.350	0.350	0.108	0
2023-08-01	0.350	0.350	0.350	0.350	0.108	10,000
2023-07-31	0.355	0.360	0.350	0.350	0.108	5,352
2023-07-28	0.355	0.360	0.350	0.355	0.109	147,118
2023-07-27	0.345	0.355	0.345	0.355	0.109	78,340
2023-07-26	0.345	0.350	0.345	0.345	0.106	50,321
2023-07-25	0.340	0.340	0.340	0.340	0.105	14,000
2023-07-24	0.335	0.345	0.335	0.345	0.106	47,000
2023-07-21	0.335	0.340	0.335	0.340	0.105	20,197
2023-07-20	0.340	0.340	0.335	0.335	0.103	12,031
2023-07-19	0.330	0.330	0.330	0.330	0.102	21,110
2023-07-18	0.340	0.340	0.320	0.320	0.099	12,974
2023-07-17	0.345	0.345	0.345	0.345	0.106	15
2023-07-14	0.335	0.345	0.320	0.345	0.106	37,068
2023-07-13	0.325	0.325	0.315	0.315	0.097	44,450
2023-07-12	0.315	0.315	0.315	0.315	0.097	0
2023-07-11	0.325	0.325	0.315	0.315	0.097	125,000
2023-07-10	0.335	0.335	0.330	0.330	0.102	92,460
2023-07-07	0.330	0.335	0.325	0.325	0.100	75,832
2023-07-06	0.330	0.330	0.330	0.330	0.102	18,373
2023-07-05	0.330	0.330	0.330	0.330	0.102	3,004
2023-07-04	0.325	0.325	0.320	0.325	0.100	5,060

← NewerPage 14 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.