ASX:PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.54	0.54	0.53	0.53	-	-3.67%	206,586
Aug 26, 2026	0.53	0.56	0.53	0.55	0.55	3.81%	2,474,664
Aug 25, 2026	0.53	0.54	0.52	0.53	0.53	-	2,883,452
Aug 24, 2026	0.51	0.53	0.51	0.53	0.53	7.14%	4,063,861
Aug 21, 2026	0.48	0.51	0.47	0.49	0.49	-	1,858,312
Aug 20, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	948,445
Aug 19, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	2,191,911
Aug 18, 2026	0.51	0.51	0.48	0.49	0.49	-4.90%	2,444,416
Aug 17, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	3,071,205
Aug 14, 2026	0.50	0.51	0.49	0.50	0.50	-0.99%	1,636,503
Aug 13, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	1,651,399
Aug 12, 2026	0.51	0.53	0.49	0.51	0.51	0.99%	2,857,597
Aug 11, 2026	0.50	0.53	0.50	0.51	0.51	1.00%	2,722,724
Aug 10, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	3,659,590
Aug 7, 2026	0.42	0.47	0.42	0.47	0.47	8.14%	3,746,110
Aug 6, 2026	0.45	0.45	0.42	0.43	0.43	-1.15%	4,269,566
Aug 5, 2026	0.46	0.46	0.44	0.44	0.44	-2.25%	1,976,491
Aug 4, 2026	0.42	0.45	0.41	0.45	0.45	5.95%	9,169,323
Aug 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	1,069,991
Jul 31, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	1,168,428
Jul 30, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	2,140,545
Jul 29, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	9,720,940
Jul 28, 2026	0.46	0.47	0.43	0.43	0.43	-4.44%	2,541,299
Jul 27, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	2,440,359
Jul 24, 2026	0.47	0.47	0.44	0.44	0.44	-7.37%	1,503,480
Jul 23, 2026	0.44	0.49	0.44	0.48	0.48	6.74%	4,247,027
Jul 22, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	1,438,092
Jul 21, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	2,314,267
Jul 20, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	1,608,930
Jul 17, 2026	0.46	0.46	0.43	0.44	0.44	-8.42%	3,591,399
Jul 16, 2026	0.51	0.51	0.47	0.48	0.48	-6.86%	3,121,740
Jul 15, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,171,332
Jul 14, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	1,189,685
Jul 13, 2026	0.54	0.54	0.51	0.51	0.51	-4.67%	1,862,200
Jul 10, 2026	0.54	0.56	0.53	0.54	0.54	-	1,312,904
Jul 9, 2026	0.56	0.57	0.53	0.54	0.54	-4.46%	1,988,692
Jul 8, 2026	0.56	0.57	0.55	0.56	0.56	-3.45%	2,129,535
Jul 7, 2026	0.60	0.60	0.57	0.58	0.58	-4.92%	1,423,359
Jul 6, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	1,292,984
Jul 3, 2026	0.61	0.63	0.60	0.62	0.62	2.48%	1,796,117
Jul 2, 2026	0.62	0.65	0.61	0.61	0.61	-2.42%	2,078,351
Jul 1, 2026	0.61	0.64	0.59	0.62	0.62	3.33%	2,468,598
Jun 30, 2026	0.56	0.60	0.56	0.60	0.60	6.19%	6,213,231
Jun 29, 2026	0.56	0.58	0.56	0.57	0.57	-	1,364,842
Jun 26, 2026	0.60	0.60	0.56	0.57	0.57	-5.83%	2,048,223
Jun 25, 2026	0.64	0.64	0.59	0.60	0.60	-5.51%	3,101,350
Jun 24, 2026	0.62	0.65	0.61	0.64	0.64	2.42%	3,030,182
Jun 23, 2026	0.62	0.63	0.61	0.62	0.62	-	2,044,131
Jun 22, 2026	0.62	0.63	0.60	0.62	0.62	-	1,839,827
Jun 19, 2026	0.62	0.62	0.59	0.62	0.62	-0.80%	10,244,830