Skip to main content
Pure One Corporation Limited (ASX:P1E)
Australia flag Australia · Delayed Price · Currency is AUD
0.0610
-0.0030 (-4.69%)
Apr 29, 2026, 4:10 PM AEST

Pure One Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.060.060.06-4.69%624,226
Apr 28, 20260.070.070.060.060.06-3.03%774,652
Apr 27, 20260.070.070.070.070.071.54%93,424
Apr 24, 20260.070.070.070.070.07-1.52%231,828
Apr 23, 20260.070.070.070.070.07-2.94%133,908
Apr 22, 20260.070.070.070.070.07-136,731
Apr 21, 20260.070.070.070.070.07-110,037
Apr 20, 20260.070.070.070.070.073.03%507,764
Apr 17, 20260.070.070.070.070.07-91,407
Apr 16, 20260.070.070.070.070.07-1.49%144,178
Apr 15, 20260.070.070.070.070.071.52%267,981
Apr 14, 20260.070.070.060.070.07-1.49%463,755
Apr 13, 20260.070.070.070.070.073.08%219,258
Apr 10, 20260.070.070.070.070.07-4.41%111,322
Apr 9, 20260.070.070.060.070.076.25%322,171
Apr 8, 20260.070.070.060.060.06-3.03%324,417
Apr 7, 20260.070.070.070.070.073.13%40,050
Apr 2, 20260.070.070.060.060.06-223,470
Apr 1, 20260.070.070.060.060.06-52,595
Mar 31, 20260.070.070.060.060.06-1.54%75,489
Mar 30, 20260.070.070.070.070.07-2.99%330,991
Mar 27, 20260.070.070.070.070.07-176,600
Mar 26, 20260.060.070.060.070.074.69%118,776
Mar 25, 20260.060.070.060.060.06-125,151
Mar 24, 20260.070.070.060.060.063.23%477,751
Mar 23, 20260.070.070.060.060.06-4.62%436,961
Mar 20, 20260.070.070.070.070.07-131,538
Mar 19, 20260.070.070.070.070.07-4.41%212,858
Mar 18, 20260.070.070.070.070.073.03%131,199
Mar 17, 20260.070.070.070.070.07-1.49%218,210
Mar 16, 20260.070.070.070.070.07-1.47%150,943
Mar 13, 20260.070.070.070.070.07-217,059
Mar 12, 20260.070.070.070.070.07-447,593
Mar 11, 20260.070.070.070.070.071.49%137,509
Mar 10, 20260.070.070.070.070.071.52%150,144
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