Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.325	0.325	0.325	0.325	0.100	10,000
2023-06-30	0.320	0.320	0.315	0.318	0.098	13,209
2023-06-29	0.320	0.325	0.320	0.320	0.099	28,648
2023-06-28	0.330	0.330	0.320	0.320	0.099	97,184
2023-06-27	0.330	0.330	0.325	0.328	0.101	21,531
2023-06-26	0.325	0.330	0.325	0.330	0.102	121,866
2023-06-23	0.328	0.330	0.325	0.330	0.102	167,746
2023-06-22	0.325	0.325	0.325	0.325	0.100	16,190
2023-06-21	0.335	0.335	0.335	0.335	0.103	1,413
2023-06-20	0.325	0.325	0.325	0.325	0.100	10,000
2023-06-19	0.330	0.330	0.325	0.325	0.100	95,609
2023-06-16	0.325	0.335	0.325	0.325	0.100	69,237
2023-06-15	0.325	0.330	0.325	0.330	0.102	41,598
2023-06-14	0.325	0.325	0.325	0.325	0.100	33,168
2023-06-13	0.330	0.330	0.325	0.325	0.100	157,901
2023-06-09	0.330	0.330	0.330	0.330	0.102	78
2023-06-08	0.335	0.335	0.325	0.325	0.100	83,830
2023-06-07	0.330	0.330	0.330	0.330	0.102	11,000
2023-06-06	0.330	0.333	0.330	0.330	0.102	92,011
2023-06-05	0.330	0.330	0.325	0.325	0.100	304,958
2023-06-02	0.335	0.335	0.330	0.330	0.102	392,619
2023-06-01	0.335	0.335	0.335	0.335	0.103	5,626
2023-05-31	0.330	0.333	0.330	0.333	0.102	9,904
2023-05-30	0.335	0.335	0.330	0.330	0.102	92,394
2023-05-29	0.335	0.335	0.330	0.335	0.103	132,974
2023-05-26	0.335	0.338	0.335	0.338	0.104	1,273
2023-05-25	0.335	0.340	0.335	0.335	0.103	122,275
2023-05-24	0.335	0.335	0.335	0.335	0.103	12,217
2023-05-23	0.335	0.335	0.335	0.335	0.103	1,991
2023-05-22	0.340	0.340	0.335	0.335	0.103	10,347
2023-05-19	0.340	0.340	0.330	0.335	0.103	483,070
2023-05-18	0.340	0.340	0.340	0.340	0.105	698
2023-05-17	0.335	0.335	0.335	0.335	0.103	338,961
2023-05-16	0.340	0.340	0.335	0.335	0.103	60,966
2023-05-15	0.345	0.345	0.330	0.335	0.103	208,115
2023-05-12	0.340	0.345	0.340	0.340	0.105	24,862
2023-05-11	0.340	0.340	0.340	0.340	0.105	29,286
2023-05-10	0.345	0.345	0.345	0.345	0.106	5,352
2023-05-09	0.350	0.350	0.340	0.345	0.106	38,181
2023-05-08	0.350	0.350	0.345	0.350	0.108	53,503
2023-05-05	0.350	0.350	0.345	0.350	0.108	11,803
2023-05-04	0.350	0.350	0.345	0.345	0.106	58,233
2023-05-03	0.350	0.355	0.350	0.355	0.109	42,943
2023-05-02	0.345	0.345	0.345	0.345	0.106	0
2023-05-01	0.340	0.345	0.340	0.345	0.106	10,834
2023-04-28	0.335	0.340	0.335	0.340	0.105	8,020
2023-04-27	0.335	0.340	0.335	0.340	0.105	10,030
2023-04-26	0.335	0.340	0.335	0.335	0.103	891,669
2023-04-24	0.338	0.340	0.335	0.335	0.103	101,242
2023-04-21	0.335	0.340	0.335	0.340	0.105	137
2023-04-20	0.338	0.338	0.335	0.335	0.103	5,417
2023-04-19	0.335	0.335	0.335	0.335	0.103	50,002
2023-04-18	0.340	0.340	0.335	0.335	0.103	300,306
2023-04-17	0.345	0.350	0.345	0.350	0.108	91,735
2023-04-14	0.345	0.345	0.340	0.345	0.106	50,017
2023-04-13	0.340	0.340	0.335	0.340	0.105	130,151
2023-04-12	0.340	0.340	0.335	0.340	0.105	188,303
2023-04-11	0.345	0.345	0.335	0.340	0.105	288,303
2023-04-06	0.345	0.345	0.345	0.345	0.106	26,589
2023-04-05	0.345	0.345	0.340	0.340	0.105	46,769

← NewerPage 15 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.