ASX:PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.67	0.67	0.62	0.63	0.63	-6.02%	3,717,185
Jun 17, 2026	0.64	0.68	0.64	0.67	0.67	1.53%	1,451,795
Jun 16, 2026	0.66	0.67	0.65	0.66	0.66	-1.50%	1,651,214
Jun 15, 2026	0.63	0.67	0.63	0.67	0.67	9.02%	5,068,383
Jun 12, 2026	0.59	0.63	0.59	0.61	0.61	6.09%	2,664,059
Jun 11, 2026	0.56	0.58	0.53	0.58	0.58	2.68%	6,688,832
Jun 10, 2026	0.61	0.61	0.56	0.56	0.56	-12.50%	6,758,899
Jun 9, 2026	0.65	0.66	0.63	0.64	0.64	-7.91%	3,868,993
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