Pure Foods Tasmania Limited (ASX:PFT)
Australia · Delayed Price · Currency is AUD 0.0330
-0.0040 (-10.81%)
Oct 27, 2025, 4:10 PM AEST
Pure Foods Tasmania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 222,302 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.25% | 77,774 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 521 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 125,625 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 32,730 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 249,286 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.13% | 300,185 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 161,606 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 912,588 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 1,377,070 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,789,439 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.91% | 1,212,687 |
| Oct 7, 2025 | 0.03 | 0.07 | 0.03 | 0.04 | 0.04 | 91.30% | 14,132,530 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,798,690 |
| Oct 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 3,903 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 198,979 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,624 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,550 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,599 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 251,126 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 250,698 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,000 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 40,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,000 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,532 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 323,965 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,498 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 613,157 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 205,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 53,228 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 101,739 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 146,394 |
| Aug 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 52,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 106,551 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.00% | 60,142 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 9,466 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,064 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 252,127 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,531 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 300,000 |