Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.360	0.360	0.350	0.360	0.107	87,449
2023-01-09	0.350	0.360	0.350	0.360	0.107	25,797
2023-01-06	0.365	0.365	0.350	0.350	0.104	132,335
2023-01-05	0.360	0.360	0.358	0.360	0.107	113,618
2023-01-04	0.355	0.360	0.350	0.358	0.106	231,544
2023-01-03	0.360	0.360	0.360	0.360	0.107	72,385
2022-12-30	0.365	0.365	0.360	0.360	0.107	2,572
2022-12-29	0.360	0.365	0.350	0.365	0.108	72,479
2022-12-28	0.360	0.360	0.355	0.355	0.105	8,309
2022-12-23	0.360	0.360	0.355	0.360	0.107	156,898
2022-12-22	0.355	0.360	0.355	0.360	0.107	243,098
2022-12-21	0.360	0.365	0.355	0.355	0.105	200,128
2022-12-20	0.360	0.370	0.350	0.360	0.107	645,899
2022-12-19	0.380	0.380	0.355	0.355	0.105	186,953
2022-12-16	0.380	0.385	0.350	0.365	0.108	2,077,571
2022-12-15	0.395	0.395	0.395	0.395	0.117	0
2022-12-14	0.395	0.400	0.390	0.395	0.117	212,834
2022-12-13	0.400	0.400	0.395	0.395	0.117	59,190
2022-12-12	0.400	0.400	0.400	0.400	0.119	98,391
2022-12-09	0.395	0.395	0.395	0.395	0.117	12,164
2022-12-08	0.405	0.405	0.405	0.405	0.120	0
2022-12-07	0.400	0.405	0.400	0.405	0.120	9,400
2022-12-06	0.395	0.395	0.395	0.395	0.117	12,500
2022-12-05	0.405	0.405	0.400	0.400	0.119	74,536
2022-12-02	0.400	0.400	0.395	0.400	0.119	142,319
2022-12-01	0.405	0.405	0.395	0.395	0.117	3,879
2022-11-30	0.395	0.400	0.395	0.400	0.119	88,250
2022-11-29	0.400	0.400	0.390	0.400	0.119	356,806
2022-11-28	0.410	0.410	0.395	0.395	0.117	166,017
2022-11-25	0.410	0.420	0.410	0.420	0.125	50,176
2022-11-24	0.420	0.420	0.405	0.405	0.120	55,324
2022-11-23	0.420	0.420	0.420	0.420	0.125	38,809
2022-11-22	0.420	0.420	0.420	0.420	0.125	39,018
2022-11-21	0.410	0.420	0.410	0.420	0.125	121,243
2022-11-18	0.410	0.410	0.400	0.400	0.119	59,631
2022-11-17	0.410	0.410	0.410	0.410	0.122	111,154
2022-11-16	0.400	0.410	0.400	0.410	0.122	151,304
2022-11-15	0.400	0.400	0.400	0.400	0.119	29,428
2022-11-14	0.390	0.395	0.390	0.395	0.117	6,951
2022-11-11	0.400	0.400	0.390	0.390	0.116	121,808
2022-11-10	0.400	0.400	0.390	0.400	0.119	123,662
2022-11-09	0.400	0.400	0.400	0.400	0.119	68,791
2022-11-08	0.400	0.400	0.395	0.400	0.119	65,271
2022-11-07	0.400	0.400	0.395	0.395	0.117	98,535
2022-11-04	0.400	0.400	0.395	0.395	0.117	102,750
2022-11-03	0.400	0.400	0.395	0.395	0.117	144,850
2022-11-02	0.400	0.400	0.395	0.400	0.119	41,964
2022-11-01	0.400	0.400	0.400	0.400	0.119	126,000
2022-10-31	0.400	0.400	0.395	0.395	0.117	77,533
2022-10-28	0.400	0.400	0.395	0.395	0.117	120,384
2022-10-27	0.400	0.400	0.400	0.400	0.119	210,700
2022-10-26	0.400	0.400	0.395	0.400	0.119	14,677
2022-10-25	0.400	0.400	0.400	0.400	0.119	12,466
2022-10-24	0.400	0.400	0.400	0.400	0.119	250
2022-10-21	0.400	0.400	0.400	0.400	0.119	106,211
2022-10-20	0.405	0.425	0.405	0.415	0.123	102,358
2022-10-19	0.420	0.420	0.420	0.420	0.125	1,163
2022-10-18	0.425	0.425	0.420	0.420	0.125	13,837
2022-10-17	0.410	0.420	0.410	0.420	0.125	80,460
2022-10-14	0.400	0.410	0.400	0.410	0.122	58,602

← NewerPage 17 of 22 · 1,272 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.