Praemium Limited Historical Data - PPS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Praemium Limited (PPS)
Praemium Limited (PPS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.14942528736	0.435	0.455	0.4	329133	0.41781209	DE
4	-0.05	-10.4166666667	0.48	0.48	0.4	572449	0.4362517	DE
12	0.055	14.6666666667	0.375	0.5	0.355	1016208	0.41509545	DE
26	-0.14	-24.5614035088	0.57	0.62	0.35	1508198	0.41751571	DE
52	-0.295	-40.6896551724	0.725	0.745	0.35	1275586	0.50573762	DE
156	-0.375	-46.5838509317	0.805	1.61	0.35	1460690	0.79136389	DE
260	0.04	10.2564102564	0.39	1.61	0.19	1538741	0.67167518	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.43	0.03	7.50	0.405	0.43	0.4	952630
1713248100	0.4	-0.015	-3.61	0.42	0.43	0.4	281031
1713161700	0.415	-0.005	-1.19	0.415	0.42	0.405	381642
1712902500	0.42	-0.01	-2.33	0.43	0.43	0.415	168058
1712816100	0.43	0.015	3.61	0.415	0.43	0.4	533529
1712729700	0.415	-0.015	-3.49	0.435	0.435	0.415	281405
1712643300	0.43	0.005	1.18	0.43	0.435	0.42	482058
1712553300	0.425	0	0.00	0.425	0.425	0.425	0
1712294100	0.425	-0.005	-1.16	0.43	0.435	0.42	166579
1712207700	0.43	0.015	3.61	0.415	0.43	0.4099999	426367
1712121300	0.415	-0.0125	-2.92	0.43	0.43	0.4099999	1164696
1712034900	0.4275	-0.015	-3.39	0.435	0.435	0.425	760632
1711602900	0.4425	0.0025	0.57	0.44	0.45	0.435	1322061
1711516500	0.44	-0.005	-1.12	0.445	0.445	0.4325	533347
1711430100	0.445	-0.015	-3.26	0.45	0.455	0.44	212993
1711343700	0.46	0	0.00	0.465	0.465	0.455	947645
1711084500	0.46	0.005	1.10	0.45	0.4725	0.445	905672
1710998100	0.455	0.01	2.25	0.45	0.46	0.445	428595
1710911700	0.445	-0.005	-1.11	0.48	0.48	0.44	992523
1710825300	0.45	0.015	3.45	0.43	0.46	0.43	561909
1710738900	0.435	-0.01	-2.25	0.445	0.45	0.425	1051188
1710479700	0.445	-0.02	-4.30	0.465	0.465	0.445	679903
1710393300	0.465	-0.01	-2.11	0.475	0.4825	0.465	563052
1710306900	0.475	0.02	4.40	0.465	0.5	0.46	2044894
1710220500	0.455	-0.0125	-2.67	0.47	0.47	0.45	1372602
1710134100	0.4675	0.015	3.31	0.45	0.47	0.4425	2423267
1709874900	0.4525	0.0225	5.23	0.435	0.47	0.435	5067848
1709788500	0.43	0.045	11.69	0.395	0.435	0.3925	1435295
1709702100	0.385	-0.01	-2.53	0.4	0.4	0.385	366191
1709615700	0.395	-0.005	-1.25	0.4	0.405	0.395	201122
1709529300	0.4	0.0075	1.91	0.39	0.4099999	0.39	466684
1709270100	0.3925	0.0025	0.64	0.385	0.3925	0.38	1580506
1709183700	0.39	0.005	1.30	0.39	0.3925	0.38	2200800
1709097300	0.385	-0.01	-2.53	0.405	0.405	0.385	5111454
1709010900	0.395	-0.015	-3.66	0.405	0.4099999	0.395	2560289
1708924500	0.4099999	0	0.00	0.44	0.46	0.4	2246446
1708665300	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	564135
1708578900	0.43	0.005	1.18	0.425	0.4425	0.415	1798147
1708492500	0.425	0.02	4.94	0.405	0.44	0.405	1243839
1708406100	0.405	0.005	1.25	0.4099999	0.4099999	0.395	336462
1708319700	0.4	-0.015	-3.61	0.4099999	0.4099999	0.395	532253
1708060500	0.415	0.015	3.75	0.4	0.415	0.39	608337
1707974100	0.4	0.0175	4.58	0.3825	0.4	0.3825	374015
1707887700	0.3825	-0.0025	-0.65	0.385	0.3875	0.38	708718
1707801300	0.385	0	0.00	0.385	0.39	0.385	208254
1707714900	0.385	0.0175	4.76	0.37	0.39	0.37	1356792
1707455700	0.3675	0.0075	2.08	0.37	0.375	0.3625	1028845
1707369300	0.36	-0.02	-5.26	0.375	0.375	0.36	855420
1707282900	0.38	0.0225	6.29	0.36	0.38	0.355	1171361
1707196500	0.3575	-0.015	-4.03	0.37	0.375	0.355	751518
1707110100	0.3725	0	0.00	0.375	0.375	0.365	1205664
1706850900	0.3725	0.0025	0.68	0.37	0.38	0.37	573558
1706764500	0.37	-0.01	-2.63	0.38	0.38	0.37	483937
1706678100	0.38	0	0.00	0.38	0.38	0.37	637804
1706591700	0.38	0.005	1.33	0.375	0.38	0.37	336705
1706505300	0.375	0	0.00	0.375	0.3775	0.37	1215934
1706159700	0.375	0.01	2.74	0.375	0.3775	0.37	463961
1706073300	0.365	-0.005	-1.35	0.375	0.38	0.365	1230657
1705986900	0.37	0	0.00	0.375	0.38	0.37	552174
1705900500	0.37	0.005	1.37	0.37	0.375	0.3575	1333303
1705641300	0.365	-0.02	-5.19	0.385	0.385	0.365	855022
1705554900	0.385	0.015	4.05	0.37	0.385	0.37	1912301

Delayed Upgrade Clock

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