Skip to main content
Praemium Limited (ASX:PPS)
Australia flag Australia · Delayed Price · Currency is AUD
0.830
-0.020 (-2.35%)
At close: Dec 5, 2025

Praemium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.860.820.830.83-2.35%440,033
Dec 4, 20250.860.880.850.850.85-1.73%454,538
Dec 3, 20250.850.870.850.870.871.76%284,081
Dec 2, 20250.860.870.850.850.85-1.16%258,164
Dec 1, 20250.870.870.850.860.86-0.58%727,022
Nov 28, 20250.870.890.860.870.870.58%1,037,492
Nov 27, 20250.850.870.840.860.861.78%384,270
Nov 26, 20250.840.850.830.850.852.42%724,271
Nov 25, 20250.820.830.810.830.831.23%435,400
Nov 24, 20250.780.830.780.820.823.16%499,734
Nov 21, 20250.790.800.780.790.79-871,314
Nov 20, 20250.780.800.780.790.792.60%688,570
Nov 19, 20250.780.790.770.770.77-1.91%317,973
Nov 18, 20250.820.820.790.790.79-4.85%923,094
Nov 17, 20250.810.830.810.830.831.85%355,504
Nov 14, 20250.850.850.810.810.81-5.81%1,036,036
Nov 13, 20250.860.880.850.860.86-537,674
Nov 12, 20250.870.880.860.860.86-0.58%384,015
Nov 11, 20250.870.870.840.870.870.58%571,279
Nov 10, 20250.860.880.850.860.861.18%630,374
Nov 7, 20250.870.870.850.850.85-2.30%657,464
Nov 6, 20250.890.890.870.870.87-0.57%266,341
Nov 5, 20250.890.890.860.880.88-2.78%937,761
Nov 4, 20250.900.910.880.900.90-1.10%546,447
Nov 3, 20250.900.930.900.910.91-0.55%963,640
Oct 31, 20250.890.920.890.920.922.23%1,855,883
Oct 30, 20250.910.910.880.900.90-2.19%684,933
Oct 29, 20250.910.930.910.920.92-3,256,718
Oct 28, 20250.940.940.880.920.92-1.61%709,314
Oct 27, 20250.900.940.900.930.933.91%1,625,666
Oct 24, 20250.930.930.890.900.90-1.65%722,603
Oct 23, 20250.940.950.910.910.91-2.67%1,544,408
Oct 22, 20250.900.950.900.940.944.47%6,303,316
Oct 21, 20250.860.910.830.900.907.83%2,608,208
Oct 20, 20250.850.850.830.830.83-816,744
Oct 17, 20250.860.860.820.830.83-2.92%907,085
Oct 16, 20250.840.860.830.860.861.79%1,947,042
Oct 15, 20250.840.850.830.840.840.60%1,031,019
Oct 14, 20250.820.840.820.840.841.83%1,536,479
Oct 13, 20250.790.830.780.820.823.14%2,574,823
Oct 10, 20250.750.800.740.800.806.00%2,469,350
Oct 9, 20250.750.760.740.750.75-429,261
Oct 8, 20250.750.760.750.750.75-860,756
Oct 7, 20250.750.760.740.750.750.67%672,319
Oct 6, 20250.770.780.740.750.75-3.25%692,695
Oct 3, 20250.780.780.750.770.77-0.65%469,590
Oct 2, 20250.780.790.770.780.78-1,097,716
Oct 1, 20250.760.780.760.780.781.97%1,236,650
Sep 30, 20250.760.770.750.760.76-0.65%328,704
Sep 29, 20250.750.770.750.770.772.00%999,031
Sep 26, 20250.760.770.740.750.75-2.60%689,873
Sep 25, 20250.760.780.760.770.771.99%878,580
Sep 24, 20250.750.780.750.760.76-1,145,425
Sep 23, 20250.750.760.740.760.760.67%1,604,526
Sep 22, 20250.760.770.730.750.75-1.32%979,479
Sep 19, 20250.790.790.760.760.76-3.80%1,161,237
Sep 18, 20250.780.800.780.790.790.64%735,163
Sep 17, 20250.770.790.770.790.792.61%928,621
Sep 16, 20250.770.780.770.770.77-170,904
Sep 15, 20250.770.770.750.770.77-0.65%406,237
Sep 12, 20250.800.800.770.770.77-3.14%485,646
Sep 11, 20250.790.800.770.800.801.27%1,510,436
Sep 10, 20250.770.800.760.790.790.64%565,166
Sep 9, 20250.810.810.770.780.78-3.11%782,813
Sep 8, 20250.790.810.780.810.812.55%824,853
Sep 5, 20250.790.800.780.790.79-0.63%2,177,607
Sep 4, 20250.790.810.790.790.790.64%1,305,522
Sep 3, 20250.790.800.780.790.79-0.63%869,902
Sep 2, 20250.780.810.770.790.780.64%862,920
Sep 1, 20250.810.810.790.790.77-1.88%703,042
Aug 29, 20250.770.820.770.800.794.58%2,808,388
Aug 28, 20250.730.770.730.770.754.08%1,033,499
Aug 27, 20250.750.750.730.740.72-1.34%832,151
Aug 26, 20250.720.770.720.750.734.20%2,868,578
Aug 25, 20250.750.780.710.720.707.52%2,348,089
Aug 22, 20250.680.690.670.670.65-2.92%688,570
Aug 21, 20250.670.690.670.690.672.24%420,431
Aug 20, 20250.680.680.670.670.66-1.47%506,559
Aug 19, 20250.680.690.680.680.67-0.73%318,673
Aug 18, 20250.680.690.680.690.671.48%387,211
Aug 15, 20250.690.690.670.680.66-0.74%397,746
Aug 14, 20250.690.700.680.680.67-1.45%395,977
Aug 13, 20250.680.700.670.690.683.76%706,084
Aug 12, 20250.690.690.670.670.65-2.92%605,664
Aug 11, 20250.690.690.680.690.67-1.44%484,834
Aug 8, 20250.700.710.680.700.68-1.42%441,345
Aug 7, 20250.680.720.680.710.692.92%585,127
Aug 6, 20250.710.710.680.690.67-0.72%347,394
Aug 5, 20250.700.710.690.690.68-1.43%1,364,645
Aug 4, 20250.690.700.680.700.690.72%1,026,177
Aug 1, 20250.700.710.700.700.68-1.42%276,032
Jul 31, 20250.690.710.690.710.691.44%340,401
Jul 30, 20250.690.710.680.700.68-530,695
Jul 29, 20250.710.710.690.700.68-2.11%984,760
Jul 28, 20250.720.730.700.710.70-0.70%826,239
Jul 25, 20250.730.730.710.720.70-3.38%423,273
Jul 24, 20250.740.740.720.740.730.68%1,178,577
Jul 23, 20250.720.740.710.740.721.38%842,176
Jul 22, 20250.760.760.680.730.71-6.45%4,240,635
Jul 21, 20250.770.780.760.780.761.31%1,091,592