Premier Investments Limited (ASX:PMV)
Australia
· Delayed Price · Currency is AUD 12.53
+0.10 (0.80%)
Apr 29, 2026, 4:10 PM AEST
Premier Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.43 | 12.60 | 12.38 | 12.53 | - | 0.80% | 11,706 |
| Apr 28, 2026 | 12.44 | 12.56 | 12.42 | 12.43 | 12.43 | -1.04% | 154,218 |
| Apr 27, 2026 | 12.58 | 12.78 | 12.52 | 12.56 | 12.56 | -0.79% | 125,917 |
| Apr 24, 2026 | 12.71 | 12.72 | 12.50 | 12.66 | 12.66 | 0.48% | 150,947 |
| Apr 23, 2026 | 12.57 | 12.76 | 12.51 | 12.60 | 12.60 | -1.10% | 116,426 |
| Apr 22, 2026 | 12.96 | 12.96 | 12.70 | 12.74 | 12.74 | -1.70% | 159,708 |
| Apr 21, 2026 | 13.07 | 13.14 | 12.90 | 12.96 | 12.96 | 0.23% | 134,045 |
| Apr 20, 2026 | 12.98 | 13.04 | 12.88 | 12.93 | 12.93 | 1.33% | 199,329 |
| Apr 17, 2026 | 12.80 | 12.93 | 12.74 | 12.76 | 12.76 | -0.47% | 184,303 |
| Apr 16, 2026 | 13.04 | 13.04 | 12.61 | 12.82 | 12.82 | 1.50% | 209,515 |
| Apr 15, 2026 | 12.72 | 12.90 | 12.59 | 12.63 | 12.63 | -0.24% | 157,741 |
| Apr 14, 2026 | 13.10 | 13.10 | 12.65 | 12.66 | 12.66 | -0.31% | 155,208 |
| Apr 13, 2026 | 12.83 | 12.92 | 12.61 | 12.70 | 12.70 | -2.23% | 243,197 |
| Apr 10, 2026 | 12.93 | 13.03 | 12.78 | 12.99 | 12.99 | -0.31% | 233,354 |
| Apr 9, 2026 | 12.81 | 13.12 | 12.78 | 13.03 | 13.03 | -0.08% | 166,417 |
| Apr 8, 2026 | 12.55 | 13.15 | 12.55 | 13.04 | 13.04 | 5.33% | 300,841 |
| Apr 7, 2026 | 12.65 | 12.70 | 12.25 | 12.38 | 12.38 | -0.24% | 193,383 |
| Apr 2, 2026 | 12.71 | 12.80 | 12.35 | 12.41 | 12.41 | -2.21% | 312,217 |
| Apr 1, 2026 | 12.50 | 12.89 | 12.50 | 12.69 | 12.69 | 1.36% | 470,691 |
| Mar 31, 2026 | 12.10 | 12.54 | 12.02 | 12.52 | 12.52 | 3.05% | 539,555 |
| Mar 30, 2026 | 12.33 | 12.37 | 12.09 | 12.15 | 12.15 | -2.96% | 568,103 |
| Mar 27, 2026 | 12.88 | 12.88 | 12.43 | 12.52 | 12.52 | -0.48% | 293,729 |
| Mar 26, 2026 | 12.80 | 12.97 | 12.48 | 12.58 | 12.58 | -2.10% | 263,121 |
| Mar 25, 2026 | 12.68 | 13.02 | 12.48 | 12.85 | 12.85 | 4.30% | 306,910 |
| Mar 24, 2026 | 12.63 | 12.91 | 12.32 | 12.32 | 12.32 | -2.69% | 469,498 |
| Mar 23, 2026 | 11.62 | 12.69 | 11.20 | 12.66 | 12.66 | 5.68% | 668,435 |
| Mar 20, 2026 | 12.66 | 13.57 | 11.98 | 11.98 | 11.98 | -4.31% | 1,586,875 |
| Mar 19, 2026 | 12.50 | 12.73 | 12.35 | 12.52 | 12.52 | -2.11% | 572,340 |
| Mar 18, 2026 | 12.50 | 12.82 | 12.42 | 12.79 | 12.79 | 4.24% | 411,747 |
| Mar 17, 2026 | 12.28 | 12.34 | 12.04 | 12.27 | 12.27 | -0.16% | 217,273 |
| Mar 16, 2026 | 12.41 | 12.52 | 12.27 | 12.29 | 12.29 | -1.29% | 159,406 |
| Mar 13, 2026 | 12.26 | 12.49 | 12.17 | 12.45 | 12.45 | 0.89% | 192,431 |
| Mar 12, 2026 | 12.52 | 12.89 | 12.16 | 12.34 | 12.34 | -3.29% | 563,426 |
| Mar 11, 2026 | 12.88 | 12.88 | 12.52 | 12.76 | 12.76 | -0.85% | 358,395 |
| Mar 10, 2026 | 13.25 | 13.25 | 12.69 | 12.87 | 12.87 | 1.18% | 289,066 |
| Mar 9, 2026 | 12.72 | 12.86 | 12.44 | 12.72 | 12.72 | -2.83% | 286,096 |
| Mar 6, 2026 | 12.76 | 13.12 | 12.71 | 13.09 | 13.09 | 1.63% | 144,641 |
| Mar 5, 2026 | 13.00 | 13.23 | 12.83 | 12.88 | 12.88 | 0.08% | 223,606 |
| Mar 4, 2026 | 13.21 | 13.21 | 12.81 | 12.87 | 12.87 | -1.53% | 362,256 |
| Mar 3, 2026 | 13.34 | 13.35 | 12.98 | 13.07 | 13.07 | -2.17% | 194,230 |
| Mar 2, 2026 | 13.40 | 13.43 | 13.19 | 13.36 | 13.36 | -0.60% | 191,070 |
| Feb 27, 2026 | 13.71 | 13.71 | 13.24 | 13.44 | 13.44 | 0.37% | 198,311 |
| Feb 26, 2026 | 13.32 | 13.52 | 13.28 | 13.39 | 13.39 | 0.30% | 219,075 |
| Feb 25, 2026 | 13.40 | 13.40 | 13.16 | 13.35 | 13.35 | 0.68% | 218,390 |
| Feb 24, 2026 | 13.50 | 13.65 | 13.12 | 13.26 | 13.26 | -1.92% | 317,613 |
| Feb 23, 2026 | 14.05 | 14.07 | 13.51 | 13.52 | 13.52 | -3.91% | 239,891 |
| Feb 20, 2026 | 13.98 | 14.11 | 13.85 | 14.07 | 14.07 | 0.64% | 327,691 |
| Feb 19, 2026 | 13.89 | 14.06 | 13.84 | 13.98 | 13.98 | 0.50% | 243,331 |
| Feb 18, 2026 | 13.74 | 14.01 | 13.72 | 13.91 | 13.91 | 1.90% | 211,392 |
| Feb 17, 2026 | 13.59 | 13.68 | 13.40 | 13.65 | 13.65 | 0.29% | 165,837 |
| Feb 16, 2026 | 13.58 | 13.76 | 13.49 | 13.61 | 13.61 | 0.29% | 331,337 |
| Feb 13, 2026 | 13.49 | 13.96 | 13.36 | 13.57 | 13.57 | -1.02% | 340,568 |
| Feb 12, 2026 | 13.95 | 14.02 | 13.69 | 13.71 | 13.71 | -1.51% | 393,430 |
| Feb 11, 2026 | 13.91 | 13.93 | 13.63 | 13.92 | 13.92 | -0.07% | 312,117 |
| Feb 10, 2026 | 14.00 | 14.14 | 13.86 | 13.93 | 13.93 | -1.35% | 486,147 |
| Feb 9, 2026 | 13.87 | 14.23 | 13.85 | 14.12 | 14.12 | 1.73% | 438,346 |
| Feb 6, 2026 | 13.74 | 14.04 | 13.53 | 13.88 | 13.88 | -0.50% | 610,668 |
| Feb 5, 2026 | 13.40 | 14.08 | 13.13 | 13.95 | 13.95 | 5.92% | 693,101 |
| Feb 4, 2026 | 13.35 | 13.45 | 13.13 | 13.17 | 13.17 | -2.66% | 374,502 |
| Feb 3, 2026 | 13.40 | 13.61 | 13.38 | 13.53 | 13.53 | 1.73% | 460,909 |
| Feb 2, 2026 | 13.20 | 13.46 | 13.19 | 13.30 | 13.30 | -0.67% | 369,321 |
| Jan 30, 2026 | 13.34 | 13.62 | 13.30 | 13.39 | 13.39 | 0.37% | 538,928 |
| Jan 29, 2026 | 13.06 | 13.34 | 13.01 | 13.34 | 13.34 | 0.15% | 666,323 |
| Jan 28, 2026 | 13.85 | 13.88 | 13.18 | 13.32 | 13.32 | -3.69% | 710,000 |
| Jan 27, 2026 | 13.95 | 13.97 | 13.71 | 13.83 | 13.83 | -0.36% | 412,534 |
| Jan 23, 2026 | 13.88 | 14.19 | 13.82 | 13.88 | 13.88 | -1.00% | 592,291 |
| Jan 22, 2026 | 13.20 | 14.25 | 13.20 | 14.02 | 14.02 | 9.87% | 912,615 |
| Jan 21, 2026 | 13.10 | 13.11 | 12.76 | 12.76 | 12.76 | -3.26% | 326,884 |
| Jan 20, 2026 | 13.17 | 13.30 | 13.08 | 13.19 | 13.19 | -0.38% | 309,438 |
| Jan 19, 2026 | 13.30 | 13.39 | 13.14 | 13.24 | 13.24 | -0.08% | 227,910 |
| Jan 16, 2026 | 13.07 | 13.41 | 13.05 | 13.25 | 13.25 | 1.45% | 499,569 |
| Jan 15, 2026 | 13.33 | 13.38 | 13.06 | 13.06 | 13.06 | -2.03% | 481,982 |
| Jan 14, 2026 | 13.33 | 13.54 | 13.30 | 13.33 | 13.33 | 0.23% | 326,652 |
| Jan 13, 2026 | 13.60 | 13.66 | 13.30 | 13.30 | 13.30 | -2.56% | 555,182 |
| Jan 12, 2026 | 13.57 | 13.69 | 13.52 | 13.65 | 13.65 | 1.34% | 643,173 |
| Jan 9, 2026 | 13.50 | 13.65 | 13.35 | 13.47 | 13.47 | - | 387,608 |
| Jan 8, 2026 | 13.30 | 13.51 | 13.22 | 13.47 | 13.47 | 0.60% | 341,357 |
| Jan 7, 2026 | 13.40 | 13.51 | 13.33 | 13.39 | 13.39 | -0.22% | 396,630 |
| Jan 6, 2026 | 13.70 | 13.77 | 13.38 | 13.42 | 13.42 | -1.90% | 367,924 |
| Jan 5, 2026 | 13.85 | 13.86 | 13.66 | 13.68 | 13.68 | -1.08% | 277,543 |
| Jan 2, 2026 | 13.85 | 13.93 | 13.76 | 13.83 | 13.83 | 0.29% | 248,869 |
| Dec 31, 2025 | 13.89 | 13.91 | 13.79 | 13.79 | 13.79 | -0.72% | 174,768 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.84 | 13.89 | 13.89 | -0.07% | 197,489 |
| Dec 29, 2025 | 14.00 | 14.08 | 13.87 | 13.90 | 13.90 | -1.14% | 197,506 |
| Dec 24, 2025 | 13.85 | 14.11 | 13.85 | 14.06 | 14.06 | 0.07% | 157,394 |
| Dec 23, 2025 | 14.00 | 14.14 | 14.00 | 14.05 | 14.05 | 0.21% | 391,667 |
| Dec 22, 2025 | 13.99 | 14.05 | 13.89 | 14.02 | 14.02 | 1.89% | 465,730 |
| Dec 19, 2025 | 14.20 | 14.36 | 13.76 | 13.76 | 13.76 | -4.71% | 777,884 |
| Dec 18, 2025 | 13.80 | 14.53 | 13.80 | 14.44 | 14.44 | 2.78% | 595,721 |
| Dec 17, 2025 | 14.22 | 14.23 | 13.90 | 14.05 | 14.05 | -0.78% | 336,130 |
| Dec 16, 2025 | 14.27 | 14.39 | 14.11 | 14.16 | 14.16 | -0.77% | 307,820 |
| Dec 15, 2025 | 14.23 | 14.45 | 14.19 | 14.27 | 14.27 | 0.71% | 311,121 |
| Dec 12, 2025 | 14.38 | 14.49 | 14.17 | 14.17 | 14.17 | -0.77% | 315,679 |
| Dec 11, 2025 | 14.46 | 14.54 | 14.19 | 14.28 | 14.28 | -5.18% | 858,021 |
| Dec 10, 2025 | 15.75 | 15.75 | 15.03 | 15.06 | 14.56 | -2.33% | 524,453 |
| Dec 9, 2025 | 15.23 | 15.62 | 15.15 | 15.42 | 14.91 | 1.31% | 807,356 |
| Dec 8, 2025 | 15.10 | 15.50 | 14.96 | 15.22 | 14.71 | - | 1,124,372 |
| Dec 5, 2025 | 18.20 | 18.20 | 15.01 | 15.22 | 14.71 | -15.87% | 2,791,091 |
| Dec 4, 2025 | 18.11 | 18.17 | 17.88 | 18.09 | 17.49 | 0.95% | 280,180 |
| Dec 3, 2025 | 17.83 | 18.09 | 17.82 | 17.92 | 17.33 | 0.45% | 237,096 |