Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.400	0.400	0.400	0.400	0.119	12,500
2022-10-12	0.395	0.400	0.395	0.400	0.119	48,806
2022-10-11	0.400	0.410	0.395	0.410	0.122	162,253
2022-10-10	0.400	0.400	0.400	0.400	0.119	50,225
2022-10-07	0.400	0.410	0.400	0.410	0.122	58,448
2022-10-06	0.390	0.390	0.390	0.390	0.116	5,852
2022-10-05	0.390	0.398	0.390	0.398	0.118	803
2022-10-04	0.390	0.390	0.390	0.390	0.116	11,132
2022-10-03	0.405	0.405	0.390	0.390	0.116	200,009
2022-09-30	0.410	0.410	0.410	0.410	0.122	5,000
2022-09-29	0.400	0.410	0.390	0.390	0.116	26,084
2022-09-28	0.400	0.400	0.390	0.390	0.116	15,424
2022-09-27	0.395	0.400	0.395	0.400	0.119	38,621
2022-09-26	0.400	0.400	0.385	0.385	0.114	192,545
2022-09-23	0.400	0.410	0.390	0.400	0.119	172,461
2022-09-21	0.400	0.400	0.395	0.395	0.117	91,179
2022-09-20	0.400	0.403	0.400	0.400	0.119	43,500
2022-09-19	0.405	0.405	0.405	0.405	0.120	1,773
2022-09-16	0.400	0.410	0.400	0.405	0.120	53,721
2022-09-15	0.410	0.410	0.400	0.400	0.119	69,939
2022-09-14	0.400	0.410	0.395	0.410	0.122	109,000
2022-09-13	0.400	0.400	0.400	0.400	0.119	242,735
2022-09-12	0.420	0.420	0.400	0.400	0.119	127,431
2022-09-09	0.405	0.413	0.400	0.413	0.122	48,033
2022-09-08	0.410	0.410	0.408	0.408	0.121	54,287
2022-09-07	0.420	0.430	0.410	0.410	0.122	61,077
2022-09-06	0.420	0.420	0.420	0.420	0.125	57
2022-09-05	0.440	0.440	0.430	0.430	0.128	10,295
2022-09-02	0.425	0.435	0.425	0.435	0.129	147,336
2022-09-01	0.450	0.450	0.445	0.445	0.127	34,653
2022-08-31	0.450	0.455	0.450	0.455	0.130	84,791
2022-08-30	0.440	0.450	0.440	0.440	0.126	70,198
2022-08-29	0.440	0.445	0.430	0.445	0.127	35,006
2022-08-26	0.440	0.450	0.435	0.450	0.128	35,350
2022-08-25	0.435	0.440	0.435	0.440	0.126	199,559
2022-08-24	0.430	0.435	0.430	0.435	0.124	47,701
2022-08-23	0.440	0.450	0.430	0.430	0.123	82,150
2022-08-22	0.430	0.450	0.425	0.435	0.124	89,002
2022-08-19	0.435	0.440	0.420	0.430	0.123	136,550
2022-08-18	0.405	0.430	0.400	0.430	0.123	314,614
2022-08-17	0.400	0.400	0.398	0.400	0.114	28,503
2022-08-16	0.400	0.400	0.400	0.400	0.114	173,422
2022-08-15	0.405	0.405	0.395	0.395	0.113	107,343
2022-08-12	0.410	0.410	0.400	0.400	0.114	111,123
2022-08-11	0.410	0.410	0.410	0.410	0.117	105,727
2022-08-10	0.415	0.415	0.410	0.410	0.117	24,000
2022-08-09	0.405	0.405	0.405	0.405	0.116	0
2022-08-08	0.405	0.405	0.405	0.405	0.116	0
2022-08-05	0.405	0.405	0.405	0.405	0.116	11,123
2022-08-04	0.410	0.410	0.405	0.405	0.116	52,196
2022-08-03	0.410	0.410	0.410	0.410	0.117	20,594
2022-08-02	0.405	0.405	0.405	0.405	0.116	4,410
2022-08-01	0.410	0.410	0.410	0.410	0.117	16,669
2022-07-29	0.415	0.415	0.415	0.415	0.118	15,877
2022-07-28	0.410	0.410	0.410	0.410	0.117	19,462
2022-07-27	0.415	0.420	0.410	0.420	0.120	37,013
2022-07-26	0.415	0.415	0.415	0.415	0.118	5,875
2022-07-25	0.410	0.415	0.410	0.410	0.117	88,956
2022-07-22	0.420	0.420	0.415	0.415	0.118	241
2022-07-21	0.400	0.415	0.400	0.410	0.117	170,255

← NewerPage 18 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.