Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.345	0.345	0.345	0.345	0.106	28
2023-04-03	0.345	0.348	0.345	0.345	0.106	40,833
2023-03-31	0.335	0.335	0.335	0.335	0.103	0
2023-03-30	0.340	0.340	0.335	0.335	0.103	16,819
2023-03-29	0.360	0.360	0.330	0.340	0.105	505,190
2023-03-28	0.340	0.365	0.340	0.360	0.111	270,714
2023-03-27	0.340	0.345	0.340	0.340	0.105	33,625
2023-03-24	0.340	0.340	0.340	0.340	0.105	8,756
2023-03-23	0.340	0.340	0.335	0.340	0.105	46,937
2023-03-22	0.330	0.340	0.330	0.340	0.105	32,866
2023-03-21	0.340	0.340	0.340	0.340	0.105	2,969
2023-03-20	0.325	0.340	0.325	0.340	0.105	32,301
2023-03-17	0.330	0.330	0.325	0.325	0.100	50,000
2023-03-16	0.345	0.345	0.315	0.315	0.097	321,228
2023-03-15	0.350	0.350	0.350	0.350	0.108	1
2023-03-14	0.350	0.350	0.345	0.345	0.106	107,776
2023-03-13	0.345	0.350	0.345	0.350	0.108	9,521
2023-03-10	0.350	0.350	0.350	0.350	0.108	16,200
2023-03-09	0.345	0.345	0.345	0.345	0.106	10,698
2023-03-08	0.350	0.350	0.345	0.345	0.106	43,622
2023-03-07	0.350	0.350	0.350	0.350	0.108	39,069
2023-03-06	0.355	0.355	0.345	0.350	0.108	32,514
2023-03-03	0.350	0.355	0.350	0.355	0.109	26,508
2023-03-02	0.345	0.345	0.345	0.345	0.106	48
2023-03-01	0.350	0.350	0.345	0.345	0.106	80,008
2023-02-28	0.340	0.350	0.340	0.350	0.108	49,032
2023-02-27	0.350	0.350	0.345	0.345	0.106	18,395
2023-02-24	0.360	0.360	0.340	0.355	0.109	78,148
2023-02-23	0.360	0.360	0.350	0.360	0.107	291,337
2023-02-22	0.355	0.360	0.355	0.360	0.107	30,942
2023-02-21	0.360	0.360	0.358	0.360	0.107	217,737
2023-02-20	0.360	0.360	0.355	0.355	0.105	101,354
2023-02-17	0.360	0.360	0.355	0.360	0.107	206,180
2023-02-16	0.360	0.360	0.355	0.360	0.107	287,221
2023-02-15	0.358	0.360	0.358	0.360	0.107	157,861
2023-02-14	0.360	0.360	0.355	0.355	0.105	16,394
2023-02-13	0.355	0.355	0.355	0.355	0.105	0
2023-02-10	0.355	0.355	0.355	0.355	0.105	27,144
2023-02-09	0.360	0.360	0.360	0.360	0.107	133,290
2023-02-08	0.360	0.360	0.360	0.360	0.107	142,700
2023-02-07	0.360	0.360	0.355	0.355	0.105	569,513
2023-02-06	0.360	0.360	0.360	0.360	0.107	35,425
2023-02-03	0.360	0.360	0.358	0.360	0.107	203,136
2023-02-02	0.360	0.360	0.360	0.360	0.107	173,408
2023-02-01	0.360	0.360	0.355	0.355	0.105	133,032
2023-01-31	0.358	0.358	0.358	0.358	0.106	0
2023-01-30	0.360	0.360	0.355	0.358	0.106	118,101
2023-01-27	0.360	0.360	0.358	0.360	0.107	41,722
2023-01-25	0.360	0.360	0.355	0.355	0.105	204,652
2023-01-24	0.360	0.360	0.360	0.360	0.107	44,893
2023-01-23	0.360	0.360	0.355	0.355	0.105	63,474
2023-01-20	0.360	0.360	0.355	0.360	0.107	137,843
2023-01-19	0.355	0.360	0.355	0.360	0.107	369,405
2023-01-18	0.360	0.360	0.350	0.355	0.105	128,782
2023-01-17	0.360	0.360	0.355	0.355	0.105	58,800
2023-01-16	0.360	0.370	0.355	0.355	0.105	241,485
2023-01-13	0.360	0.360	0.360	0.360	0.107	90,553
2023-01-12	0.355	0.360	0.355	0.360	0.107	48,152
2023-01-11	0.360	0.360	0.355	0.355	0.105	200,954
2023-01-10	0.360	0.360	0.350	0.360	0.107	87,449

← NewerPage 16 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.