ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,070.55
0.00%
US Tech 100
17,097.20
0.56%
Dow Jones
38,503.69
0.00%
Brent Oil
87.355
-0.24%
Bitcoin
66,061.68
-0.53%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Pureprofile Ltd (PPL)

  7. Pureprofile Ltd (PPL) Historical

PPL Pureprofile Ltd

0.021
0.001 (5.00%)
Apr 24 2024 - Closed
Delayed by 20 minutes

PPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 1,497,459
Apr 22 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 13,700
Apr 19 2024 0.022 0.001 4.76% 0.022 0.022 0.022 650,000
Apr 18 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
Apr 17 2024 0.021 -0.001 -4.55% 0.021 0.022 0.021 1,501,369
Apr 16 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 837,056
Apr 15 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Apr 12 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 13,160
Apr 11 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Apr 10 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Apr 09 2024 0.024 0.001 4.35% 0.024 0.024 0.024 66,183
Apr 08 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Apr 05 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Apr 04 2024 0.023 0.00 0.00% 0.023 0.023 0.021 2,333,259
Apr 03 2024 0.023 0.00 0.00% 0.023 0.023 0.023 14,925
Apr 02 2024 0.023 0.00 0.00% 0.024 0.024 0.023 42,813
Mar 28 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Mar 27 2024 0.023 0.00 0.00% 0.023 0.023 0.023 126,829
Mar 26 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Mar 25 2024 0.023 -0.001 -4.17% 0.024 0.024 0.023 429,622
Mar 22 2024 0.024 0.00 0.00% 0.0235 0.024 0.0235 319,204
Mar 21 2024 0.024 -0.002 -7.69% 0.025 0.025 0.02 3,840,164
Mar 20 2024 0.026 0.00 0.00% 0.026 0.026 0.026 567,307
Mar 19 2024 0.026 0.001 4.00% 0.026 0.026 0.026 32,692
Mar 18 2024 0.025 -0.001 -3.85% 0.025 0.025 0.024 1,142,729
Mar 15 2024 0.026 -0.001 -3.70% 0.026 0.026 0.026 1,324,300
Mar 14 2024 0.027 0.001 3.85% 0.027 0.027 0.027 1,000,000
Mar 13 2024 0.026 -0.0005 -1.89% 0.027 0.027 0.026 249,156
Mar 12 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0.00
Mar 11 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0.00
Mar 08 2024 0.0265 -0.0015 -5.36% 0.027 0.028 0.0265 975,904
Mar 07 2024 0.028 0.00 0.00% 0.028 0.028 0.027 76,411
Mar 06 2024 0.028 0.002 7.69% 0.026 0.028 0.026 409,593
Mar 05 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Mar 04 2024 0.026 0.00 0.00% 0.026 0.026 0.026 44,608
Mar 01 2024 0.026 0.00 0.00% 0.026 0.026 0.026 16,637
Feb 29 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Feb 28 2024 0.026 -0.001 -3.70% 0.026 0.026 0.025 272,326
Feb 27 2024 0.027 0.00 0.00% 0.027 0.027 0.027 58,952
Feb 26 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Feb 23 2024 0.027 0.001 3.85% 0.026 0.027 0.025 891,297
Feb 22 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Feb 21 2024 0.026 0.00 0.00% 0.026 0.026 0.026 161,360
Feb 20 2024 0.026 0.001 4.00% 0.026 0.026 0.026 362,928
Feb 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 69,000
Feb 16 2024 0.025 0.00 0.00% 0.026 0.026 0.025 47,999
Feb 15 2024 0.025 -0.001 -3.85% 0.025 0.028 0.025 2,013,155
Feb 14 2024 0.026 0.00 0.00% 0.026 0.026 0.025 348,567
Feb 13 2024 0.026 0.00 0.00% 0.026 0.026 0.026 59,153
Feb 12 2024 0.026 -0.001 -3.70% 0.026 0.026 0.026 151,500
Feb 09 2024 0.027 0.001 3.85% 0.027 0.027 0.027 40,100
Feb 08 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Feb 07 2024 0.026 0.001 4.00% 0.026 0.027 0.026 2,990,843
Feb 06 2024 0.025 0.00 0.00% 0.0255 0.0255 0.025 74,292
Feb 05 2024 0.025 -0.002 -7.41% 0.025 0.025 0.025 431,835
Feb 02 2024 0.027 0.001 3.85% 0.027 0.027 0.027 14,000
Feb 01 2024 0.026 0.00 0.00% 0.026 0.026 0.026 462,371
Jan 31 2024 0.026 0.00 0.00% 0.027 0.027 0.025 1,091,281
Jan 30 2024 0.026 0.00 0.00% 0.026 0.026 0.026 1,895,404
Jan 29 2024 0.026 -0.001 -3.70% 0.026 0.026 0.026 250,000
Jan 25 2024 0.027 0.00 0.00% 0.027 0.027 0.027 463,259

Your Recent History

ASX
PPL
Pureprofile
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved