Prestal Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.395	0.395	0.390	0.395	0.109	40,661
2022-01-25	0.395	0.395	0.390	0.390	0.108	150,914
2022-01-24	0.400	0.400	0.390	0.395	0.109	13,500
2022-01-21	0.400	0.400	0.400	0.400	0.111	150,770
2022-01-20	0.405	0.405	0.405	0.405	0.112	4,900
2022-01-19	0.400	0.400	0.390	0.400	0.111	105,748
2022-01-18	0.400	0.400	0.400	0.400	0.111	91,896
2022-01-17	0.390	0.403	0.390	0.400	0.111	88,263
2022-01-14	0.400	0.400	0.390	0.390	0.108	64,438
2022-01-13	0.400	0.400	0.390	0.390	0.108	186,221
2022-01-12	0.400	0.400	0.400	0.400	0.111	8,120
2022-01-11	0.400	0.400	0.390	0.400	0.111	125,443
2022-01-10	0.400	0.400	0.395	0.400	0.111	18,303
2022-01-07	0.395	0.400	0.395	0.395	0.109	120,039
2022-01-06	0.395	0.400	0.395	0.395	0.109	100,069
2022-01-05	0.395	0.395	0.390	0.390	0.108	196,926
2022-01-04	0.395	0.395	0.395	0.395	0.109	27,878
2021-12-31	0.390	0.395	0.390	0.390	0.108	32,438
2021-12-30	0.400	0.400	0.395	0.395	0.109	150,202
2021-12-29	0.400	0.400	0.390	0.390	0.108	190,746
2021-12-24	0.398	0.398	0.395	0.395	0.109	9,228
2021-12-23	0.400	0.400	0.395	0.398	0.110	79,996
2021-12-22	0.400	0.405	0.395	0.400	0.111	149,308
2021-12-21	0.400	0.400	0.400	0.400	0.111	59,475
2021-12-20	0.400	0.400	0.400	0.400	0.111	152,315
2021-12-17	0.410	0.410	0.400	0.400	0.111	162,633
2021-12-16	0.410	0.415	0.410	0.410	0.113	142,995
2021-12-15	0.395	0.400	0.395	0.400	0.111	120,000
2021-12-14	0.400	0.400	0.395	0.400	0.111	191,527
2021-12-13	0.395	0.395	0.390	0.390	0.108	16,492
2021-12-10	0.400	0.400	0.390	0.390	0.108	18,162
2021-12-09	0.390	0.395	0.390	0.395	0.109	61,535
2021-12-08	0.390	0.390	0.390	0.390	0.108	9,815
2021-12-07	0.400	0.400	0.390	0.390	0.108	187,141
2021-12-06	0.400	0.400	0.395	0.395	0.109	31,261
2021-12-03	0.390	0.400	0.390	0.400	0.111	62,374
2021-12-02	0.395	0.400	0.395	0.395	0.109	42,420
2021-12-01	0.400	0.400	0.395	0.395	0.109	136,737
2021-11-30	0.390	0.400	0.390	0.400	0.111	198,045
2021-11-29	0.400	0.400	0.390	0.400	0.111	116,006
2021-11-26	0.400	0.400	0.400	0.400	0.111	155,000
2021-11-25	0.400	0.400	0.400	0.400	0.111	1,784
2021-11-24	0.400	0.400	0.395	0.395	0.109	228,490
2021-11-23	0.400	0.400	0.400	0.400	0.111	20,275
2021-11-22	0.400	0.400	0.400	0.400	0.111	22,500
2021-11-19	0.400	0.405	0.400	0.405	0.112	59,736
2021-11-18	0.400	0.410	0.400	0.400	0.111	478,063
2021-11-17	0.395	0.398	0.390	0.398	0.110	20,475
2021-11-16	0.410	0.410	0.398	0.398	0.110	7,319
2021-11-15	0.400	0.400	0.395	0.400	0.111	122,430
2021-11-12	0.400	0.405	0.395	0.400	0.111	167,880
2021-11-11	0.395	0.400	0.395	0.400	0.111	37,664
2021-11-10	0.410	0.410	0.400	0.400	0.111	51,236
2021-11-09	0.395	0.415	0.395	0.405	0.112	96,985
2021-11-08	0.395	0.420	0.395	0.395	0.109	154,686
2021-11-05	0.410	0.410	0.395	0.395	0.109	153,457
2021-11-04	0.405	0.410	0.405	0.410	0.113	44,953
2021-11-03	0.405	0.410	0.405	0.410	0.113	47,551
2021-11-02	0.410	0.410	0.410	0.410	0.113	7,490
2021-11-01	0.415	0.415	0.400	0.400	0.111	137,998

← NewerPage 21 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.