Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.420	0.420	0.415	0.420	0.120	628,875
2022-04-22	0.420	0.420	0.415	0.420	0.120	116,726
2022-04-21	0.420	0.420	0.420	0.420	0.120	5,400
2022-04-20	0.425	0.425	0.415	0.415	0.118	92,813
2022-04-19	0.425	0.430	0.415	0.420	0.120	287,201
2022-04-14	0.415	0.425	0.415	0.425	0.121	59,338
2022-04-13	0.415	0.415	0.415	0.415	0.118	137
2022-04-12	0.410	0.420	0.410	0.420	0.120	19,603
2022-04-11	0.420	0.420	0.410	0.410	0.117	41,838
2022-04-08	0.410	0.420	0.410	0.420	0.120	301,161
2022-04-07	0.420	0.420	0.410	0.420	0.120	150,780
2022-04-06	0.410	0.410	0.410	0.410	0.117	40,897
2022-04-05	0.400	0.420	0.400	0.410	0.117	138,191
2022-04-04	0.405	0.405	0.395	0.400	0.114	279,534
2022-04-01	0.400	0.400	0.400	0.400	0.114	121,929
2022-03-31	0.400	0.410	0.400	0.400	0.114	109,045
2022-03-30	0.415	0.415	0.400	0.400	0.114	127,130
2022-03-29	0.405	0.410	0.405	0.410	0.117	93,978
2022-03-28	0.400	0.405	0.400	0.405	0.116	177,568
2022-03-25	0.405	0.405	0.395	0.405	0.116	71,002
2022-03-24	0.410	0.410	0.395	0.400	0.114	139,021
2022-03-23	0.405	0.405	0.403	0.405	0.116	117,138
2022-03-22	0.400	0.410	0.400	0.410	0.117	5,500
2022-03-21	0.410	0.410	0.400	0.400	0.114	12,439
2022-03-18	0.410	0.410	0.405	0.410	0.117	64,878
2022-03-17	0.410	0.410	0.410	0.410	0.117	295
2022-03-16	0.405	0.405	0.405	0.405	0.116	761
2022-03-15	0.405	0.405	0.405	0.405	0.116	12,032
2022-03-14	0.410	0.410	0.400	0.400	0.114	15,640
2022-03-11	0.400	0.410	0.400	0.410	0.117	36,779
2022-03-10	0.400	0.400	0.400	0.400	0.114	37,501
2022-03-09	0.400	0.400	0.390	0.395	0.113	172,879
2022-03-08	0.395	0.405	0.395	0.400	0.114	93,881
2022-03-07	0.420	0.420	0.400	0.405	0.116	153,710
2022-03-04	0.425	0.425	0.405	0.405	0.116	54,175
2022-03-03	0.405	0.430	0.405	0.425	0.121	45,952
2022-03-02	0.405	0.410	0.400	0.400	0.114	28,601
2022-03-01	0.410	0.410	0.395	0.395	0.113	59,773
2022-02-28	0.410	0.415	0.400	0.400	0.114	122,352
2022-02-25	0.420	0.420	0.400	0.410	0.117	54,564
2022-02-24	0.430	0.430	0.425	0.430	0.119	263,255
2022-02-23	0.430	0.430	0.420	0.425	0.118	120,794
2022-02-22	0.445	0.448	0.430	0.440	0.122	357,587
2022-02-21	0.460	0.470	0.445	0.445	0.123	240,675
2022-02-18	0.450	0.470	0.440	0.470	0.130	1,005,878
2022-02-17	0.430	0.430	0.430	0.430	0.119	120,455
2022-02-16	0.430	0.430	0.430	0.430	0.119	1,141
2022-02-15	0.415	0.415	0.415	0.415	0.115	6,577
2022-02-14	0.420	0.430	0.415	0.430	0.119	114,330
2022-02-11	0.410	0.415	0.410	0.415	0.115	64,079
2022-02-10	0.400	0.400	0.400	0.400	0.111	3,650
2022-02-09	0.400	0.400	0.400	0.400	0.111	10,249
2022-02-08	0.400	0.400	0.395	0.400	0.111	14,100
2022-02-07	0.400	0.400	0.400	0.400	0.111	88,254
2022-02-04	0.400	0.410	0.400	0.400	0.111	24,613
2022-02-03	0.400	0.405	0.390	0.405	0.112	139,462
2022-02-02	0.390	0.390	0.390	0.390	0.108	1,300
2022-02-01	0.385	0.385	0.385	0.385	0.107	5,000
2022-01-31	0.395	0.400	0.385	0.385	0.107	11,858
2022-01-28	0.400	0.400	0.385	0.400	0.111	354,957

← NewerPage 20 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.