Skip to main content
Pure One Corporation Limited (ASX:P1E)
Australia flag Australia · Delayed Price · Currency is AUD
0.0670
-0.0040 (-5.63%)
Mar 10, 2026, 9:59 AM AEST

Pure One Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-7.04%1,067,135
Mar 6, 20260.070.070.070.070.07-1.39%239,558
Mar 5, 20260.070.080.070.070.07-2.70%349,668
Mar 4, 20260.080.080.070.070.07-1.33%162,773
Mar 3, 20260.080.090.070.080.08-10.71%333,054
Mar 2, 20260.080.090.080.080.081.20%1,218,952
Feb 27, 20260.080.080.080.080.081.22%2,050,251
Feb 26, 20260.080.080.080.080.082.50%1,180,892
Feb 25, 20260.080.080.080.080.086.67%1,219,661
Feb 24, 20260.070.080.070.080.0820.97%1,187,765
Feb 23, 20260.070.070.060.060.06-4.62%402,012
Feb 20, 20260.070.070.060.070.07-5.80%965,738
Feb 19, 20260.070.070.070.070.07-1.43%426,261
Feb 18, 20260.070.070.070.070.07-1.41%414,593
Feb 17, 20260.070.070.070.070.07-1.39%54,370
Feb 16, 20260.070.080.070.070.07-1.37%1,161,086
Feb 13, 20260.080.080.070.070.07-2.67%651,658
Feb 12, 20260.080.080.080.080.08-78,778
Feb 11, 20260.080.080.080.080.08-1.32%97,076
Feb 10, 20260.080.080.080.080.08-93,695
Feb 9, 20260.080.080.080.080.081.33%362,412
Feb 6, 20260.090.090.080.080.08-10.71%1,054,896
Feb 5, 20260.080.080.080.080.0813.51%2,766,424
Feb 4, 20260.070.080.070.070.07-1.33%388,719
Feb 3, 20260.080.080.080.080.08-5.06%146,755
Feb 2, 20260.080.080.080.080.086.76%3,276,961
Jan 30, 20260.070.080.070.070.07-1.33%1,279,125
Jan 29, 20260.080.080.070.080.08-3.85%386,803
Jan 28, 20260.080.080.080.080.081.30%248,965
Jan 27, 20260.080.080.080.080.081.32%117,734
Jan 23, 20260.080.080.080.080.08-2.56%173,120
Jan 22, 20260.080.080.080.080.08-2.50%386,404
Jan 21, 20260.080.080.080.080.08-103,798
Jan 20, 20260.080.080.080.080.082.56%491,531
Jan 19, 20260.080.080.080.080.08-2.50%636,214
Jan 16, 20260.080.080.080.080.08-608,017
Jan 15, 20260.080.080.080.080.083.90%621,158
Jan 14, 20260.080.080.080.080.081.32%350,791
Jan 13, 20260.080.080.070.080.084.11%446,599
Jan 12, 20260.070.080.070.070.071.39%196,296
Jan 9, 20260.070.080.070.070.07-5.26%204,557
Jan 8, 20260.080.080.070.080.082.70%62,876
Jan 7, 20260.070.080.070.070.072.78%329,810
Jan 6, 20260.080.080.070.070.07-4.00%804,987
Jan 5, 20260.080.080.080.080.08-1.32%141,600
Jan 2, 20260.080.080.080.080.08-2.56%396,746
Dec 31, 20250.080.080.080.080.081.30%60,196
Dec 30, 20250.080.080.080.080.081.32%56,394
Dec 29, 20250.080.080.080.080.08-5.00%178,557
Dec 24, 20250.080.080.080.080.082.56%206,563
Dec 23, 20250.080.080.080.080.08-2.50%140,038
Dec 22, 20250.080.080.080.080.086.67%431,169
Dec 19, 20250.080.080.070.080.08-3.85%686,444
Dec 18, 20250.080.080.080.080.08-130,222
Dec 17, 20250.080.080.080.080.08-2.50%437,088
Dec 16, 20250.080.080.080.080.08-374,997
Dec 15, 20250.080.080.080.080.08-3.61%277,288
Dec 12, 20250.080.080.080.080.083.75%231,506
Dec 11, 20250.080.080.080.080.08-3.61%373,047
Dec 10, 20250.080.080.080.080.082.47%320,400
Dec 9, 20250.090.090.080.080.08-4.71%138,240
Dec 8, 20250.080.090.080.090.091.80%143,791
Dec 5, 20250.080.090.080.080.083.09%289,343
Dec 4, 20250.080.080.080.080.08-58,050
Dec 3, 20250.080.080.080.080.08-3.57%76,652
Dec 2, 20250.080.080.080.080.085.00%383,587
Dec 1, 20250.080.080.080.080.08-2.44%219,511
Nov 28, 20250.080.080.080.080.08-2.38%135,165
Nov 27, 20250.080.080.080.080.085.00%293,887
Nov 26, 20250.080.080.080.080.08-239,907
Nov 25, 20250.080.080.080.080.08-25,246
Nov 24, 20250.080.080.080.080.08-0.62%174,955
Nov 21, 20250.080.080.080.080.08-0.62%621,707
Nov 20, 20250.080.080.080.080.08-0.61%313,837
Nov 19, 20250.080.080.080.080.08-0.61%254,957
Nov 18, 20250.080.080.080.080.08-1.20%555,742
Nov 17, 20250.090.090.080.080.08-5.68%253,927
Nov 14, 20250.090.090.090.090.09-261,613
Nov 13, 20250.090.090.090.090.091.15%1,469,220
Nov 12, 20250.090.090.090.090.096.10%971,933
Nov 11, 20250.080.080.080.080.08-2.38%223,658
Nov 10, 20250.080.090.080.080.08-280,242
Nov 7, 20250.090.090.080.080.081.20%112,770
Nov 6, 20250.090.090.080.080.08-2.35%121,604
Nov 5, 20250.090.090.080.090.09-2.30%323,959
Nov 4, 20250.090.090.090.090.092.35%292,336
Nov 3, 20250.090.090.090.090.09-1.16%370,940
Oct 31, 20250.090.090.090.090.09-2.27%692,771
Oct 30, 20250.090.090.090.090.09-1,074,440
Oct 29, 20250.080.090.080.090.096.02%317,259
Oct 28, 20250.090.090.080.080.08-3.49%151,831
Oct 27, 20250.090.090.080.090.09-1.15%105,701
Oct 24, 20250.090.090.080.090.09-437,279
Oct 23, 20250.090.090.080.090.09-1.14%219,566
Oct 22, 20250.090.090.090.090.09-212,807
Oct 21, 20250.090.090.090.090.09-2.22%333,016
Oct 20, 20250.090.090.090.090.092.27%438,254
Oct 17, 20250.090.090.090.090.09-2.22%301,457
Oct 16, 20250.090.090.090.090.091.12%842,539
Oct 15, 20250.090.090.090.090.09-2.20%251,234