ASX:PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.75	0.75	0.70	0.70	0.70	-8.55%	4,101,407
Jun 4, 2026	0.77	0.78	0.74	0.76	0.76	1.33%	15,614,230
Jun 3, 2026	0.74	0.76	0.73	0.75	0.75	3.45%	3,581,119
Jun 2, 2026	0.74	0.74	0.71	0.73	0.73	-1.36%	2,917,611
Jun 1, 2026	0.74	0.75	0.72	0.74	0.74	1.38%	2,155,346
May 29, 2026	0.70	0.73	0.70	0.73	0.73	6.62%	3,732,009
May 28, 2026	0.66	0.70	0.66	0.68	0.68	3.03%	4,125,797
May 27, 2026	0.66	0.69	0.66	0.66	0.66	0.76%	1,789,328
May 26, 2026	0.67	0.68	0.65	0.66	0.66	-3.68%	2,107,277
May 25, 2026	0.68	0.69	0.67	0.68	0.68	-	1,422,149
May 22, 2026	0.68	0.71	0.68	0.68	0.68	3.03%	3,303,852
May 21, 2026	0.67	0.69	0.66	0.66	0.66	-	1,764,901
May 20, 2026	0.65	0.69	0.65	0.66	0.66	-1.49%	3,719,952
May 19, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	3,842,778
May 18, 2026	0.69	0.69	0.65	0.66	0.66	-7.04%	6,792,167
May 15, 2026	0.77	0.77	0.71	0.71	0.71	-10.13%	5,670,150
May 14, 2026	0.80	0.82	0.79	0.79	0.79	-0.63%	7,087,380
May 13, 2026	0.76	0.81	0.75	0.80	0.80	4.61%	6,788,324
May 12, 2026	0.75	0.78	0.75	0.76	0.76	0.66%	8,577,586
May 11, 2026	0.75	0.77	0.73	0.76	0.76	2.72%	4,526,858
May 8, 2026	0.76	0.77	0.72	0.74	0.74	-6.96%	11,396,630
May 7, 2026	0.74	0.80	0.74	0.79	0.79	8.97%	12,606,540
May 6, 2026	0.67	0.74	0.67	0.73	0.73	10.69%	10,426,040
May 5, 2026	0.64	0.68	0.63	0.66	0.66	3.15%	8,146,010
May 4, 2026	0.63	0.68	0.63	0.64	0.64	1.60%	7,180,868
May 1, 2026	0.64	0.65	0.61	0.63	0.63	0.81%	9,036,885
Apr 30, 2026	0.61	0.65	0.61	0.62	0.62	2.48%	10,265,280
Apr 29, 2026	0.60	0.62	0.58	0.61	0.61	-1.63%	6,111,863
Apr 28, 2026	0.59	0.64	0.59	0.62	0.62	6.03%	8,069,689
Apr 27, 2026	0.55	0.59	0.54	0.58	0.58	5.45%	4,047,928
Apr 24, 2026	0.56	0.56	0.54	0.55	0.55	-	3,413,353
Apr 23, 2026	0.56	0.60	0.55	0.55	0.55	-2.65%	3,129,096
Apr 22, 2026	0.58	0.58	0.55	0.57	0.57	-7.38%	6,873,910
Apr 21, 2026	0.61	0.63	0.60	0.61	0.61	-0.81%	3,759,403
Apr 20, 2026	0.62	0.63	0.60	0.62	0.62	-6.82%	5,945,316
Apr 17, 2026	0.60	0.66	0.59	0.66	0.66	10.92%	7,753,773
Apr 16, 2026	0.57	0.61	0.56	0.60	0.60	7.21%	3,824,660
Apr 15, 2026	0.54	0.56	0.53	0.56	0.56	3.74%	3,053,785
Apr 14, 2026	0.50	0.54	0.50	0.54	0.54	10.31%	3,063,601
Apr 13, 2026	0.50	0.50	0.47	0.49	0.49	-3.96%	1,080,081
Apr 10, 2026	0.50	0.51	0.49	0.51	0.51	-0.98%	755,701
Apr 9, 2026	0.50	0.51	0.48	0.51	0.51	3.03%	9,224,446
Apr 8, 2026	0.46	0.51	0.46	0.50	0.50	8.79%	3,212,644
Apr 7, 2026	0.46	0.47	0.45	0.46	0.46	-	1,748,463
Apr 2, 2026	0.47	0.49	0.45	0.46	0.46	-3.19%	2,447,038
Apr 1, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	1,720,148
Mar 31, 2026	0.44	0.47	0.43	0.46	0.46	3.37%	3,603,874
Mar 30, 2026	0.44	0.46	0.43	0.45	0.45	2.30%	6,948,833
Mar 27, 2026	0.43	0.45	0.42	0.44	0.44	-1.14%	2,402,354
Mar 26, 2026	0.47	0.47	0.44	0.44	0.44	-3.30%	2,879,754