Skip to main content
Praemium Limited (ASX:PPS)
Australia flag Australia · Delayed Price · Currency is AUD
0.760
0.00 (0.00%)
Mar 6, 2026, 4:10 PM AEST

Praemium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.750.760.740.760.76-2,872,108
Mar 5, 20260.750.770.750.760.762.01%360,872
Mar 4, 20260.730.760.730.750.73-1,069,032
Mar 3, 20260.740.750.730.750.73-0.67%357,407
Mar 2, 20260.750.760.730.750.74-1.96%906,416
Feb 27, 20260.720.770.710.770.756.99%1,895,181
Feb 26, 20260.730.740.710.720.70-1.38%1,087,969
Feb 25, 20260.710.730.710.730.711.40%531,900
Feb 24, 20260.720.730.700.720.70-1,096,775
Feb 23, 20260.750.770.710.720.70-4.67%919,927
Feb 20, 20260.760.770.740.750.74-1.96%825,863
Feb 19, 20260.760.770.750.770.750.66%1,076,584
Feb 18, 20260.770.780.760.760.75-1.30%668,404
Feb 17, 20260.810.810.760.770.7614.93%8,229,740
Feb 13, 20260.680.680.660.670.66-2.90%696,580
Feb 12, 20260.730.730.690.690.68-4.83%716,838
Feb 11, 20260.710.730.700.730.711.40%342,122
Feb 10, 20260.710.720.700.720.701.42%124,746
Feb 9, 20260.710.720.690.710.691.44%1,228,939
Feb 6, 20260.720.740.690.700.68-6.08%1,791,699
Feb 5, 20260.690.750.690.740.738.82%2,883,645
Feb 4, 20260.740.740.680.680.67-8.11%3,123,688
Feb 3, 20260.780.780.740.740.73-1.99%1,193,025
Feb 2, 20260.770.770.750.760.74-3,306,838
Jan 30, 20260.790.790.750.760.74-4.43%2,131,043
Jan 29, 20260.780.800.780.790.781.28%661,276
Jan 28, 20260.780.790.760.780.77-0.64%1,319,543
Jan 27, 20260.790.810.780.790.77-0.63%838,753
Jan 23, 20260.770.800.770.790.781.94%846,516
Jan 22, 20260.800.820.770.780.76-2.52%787,461
Jan 21, 20260.830.830.750.800.78-5.36%2,391,256
Jan 20, 20260.780.840.780.840.837.01%1,233,916
Jan 19, 20260.780.790.770.790.770.64%443,549
Jan 16, 20260.760.780.760.780.773.31%558,950
Jan 15, 20260.780.780.760.760.74-1.95%539,271
Jan 14, 20260.790.790.770.770.76-2.53%269,583
Jan 13, 20260.800.820.780.790.78-2.47%658,856
Jan 12, 20260.790.810.790.810.802.53%516,254
Jan 9, 20260.800.800.790.790.78-1.25%314,608
Jan 8, 20260.790.800.790.800.791.27%364,681
Jan 7, 20260.780.790.770.790.781.94%512,595
Jan 6, 20260.760.790.750.780.762.65%625,660
Jan 5, 20260.790.790.730.760.74-4.43%1,968,194
Jan 2, 20260.800.810.790.790.78-0.63%117,688
Dec 31, 20250.790.800.790.800.781.27%79,993
Dec 30, 20250.800.820.790.790.77-3.09%301,502
Dec 29, 20250.810.820.800.810.801.25%149,516
Dec 24, 20250.790.820.790.800.79-193,722
Dec 23, 20250.780.800.780.800.791.91%202,533
Dec 22, 20250.810.810.770.790.77-1.88%745,515
Dec 19, 20250.800.810.780.800.790.63%791,062
Dec 18, 20250.760.800.750.800.784.61%876,006
Dec 17, 20250.790.790.760.760.75-0.65%484,978
Dec 16, 20250.770.780.760.770.75-2.55%410,730
Dec 15, 20250.800.800.770.790.77-3.68%1,501,123
Dec 12, 20250.820.820.800.820.800.62%657,337
Dec 11, 20250.820.840.810.810.80-1.22%1,077,052
Dec 10, 20250.820.830.800.820.810.61%1,154,947
Dec 9, 20250.830.840.810.820.80-1.21%250,335
Dec 8, 20250.870.870.820.830.81-0.60%192,211
Dec 5, 20250.860.860.820.830.82-2.35%440,033
Dec 4, 20250.860.880.850.850.84-1.73%454,538
Dec 3, 20250.850.870.850.870.851.76%284,081
Dec 2, 20250.860.870.850.850.84-1.16%258,164
Dec 1, 20250.870.870.850.860.85-0.58%727,022
Nov 28, 20250.870.890.860.870.850.58%1,051,130
Nov 27, 20250.850.870.840.860.851.78%384,270
Nov 26, 20250.840.850.830.850.832.42%724,271
Nov 25, 20250.820.830.810.830.811.23%435,400
Nov 24, 20250.780.830.780.820.803.16%499,734
Nov 21, 20250.790.800.780.790.78-871,314
Nov 20, 20250.780.800.780.790.782.60%688,570
Nov 19, 20250.780.790.770.770.76-1.91%317,973
Nov 18, 20250.820.820.790.790.77-4.85%923,094
Nov 17, 20250.810.830.810.830.811.85%355,504
Nov 14, 20250.850.850.810.810.80-5.81%1,036,036
Nov 13, 20250.860.880.850.860.85-537,674
Nov 12, 20250.870.880.860.860.85-0.58%384,015
Nov 11, 20250.870.870.840.870.850.58%571,279
Nov 10, 20250.860.880.850.860.851.18%630,374
Nov 7, 20250.870.870.850.850.84-2.30%657,464
Nov 6, 20250.890.890.870.870.86-0.57%266,341
Nov 5, 20250.890.890.860.880.86-2.78%937,761
Nov 4, 20250.900.910.880.900.88-1.10%546,447
Nov 3, 20250.900.930.900.910.89-0.55%963,640
Oct 31, 20250.890.920.890.920.902.23%1,855,883
Oct 30, 20250.910.910.880.900.88-2.19%684,933
Oct 29, 20250.910.930.910.920.90-3,256,718
Oct 28, 20250.940.940.880.920.90-1.61%709,314
Oct 27, 20250.900.940.900.930.913.91%1,625,666
Oct 24, 20250.930.930.890.900.88-1.65%722,603
Oct 23, 20250.940.950.910.910.89-2.67%1,544,408
Oct 22, 20250.900.950.900.940.924.47%6,303,316
Oct 21, 20250.860.910.830.900.887.83%2,608,208
Oct 20, 20250.850.850.830.830.82-816,744
Oct 17, 20250.860.860.820.830.82-2.92%907,085
Oct 16, 20250.840.860.830.860.841.79%1,947,042
Oct 15, 20250.840.850.830.840.830.60%1,031,019
Oct 14, 20250.820.840.820.840.821.83%1,536,479
Oct 13, 20250.790.830.780.820.813.14%2,574,823