Premier Investments Limited (ASX:PMV)
Australia · Delayed Price · Currency is AUD 17.96
+0.06 (0.34%)
Dec 1, 2025, 4:10 PM AEST
Premier Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.22 | 18.22 | 17.85 | 17.90 | 17.90 | -1.86% | 159,050 |
| Nov 27, 2025 | 17.99 | 18.24 | 17.58 | 18.24 | 18.24 | 3.52% | 417,842 |
| Nov 26, 2025 | 17.59 | 17.95 | 17.54 | 17.62 | 17.62 | 1.32% | 252,128 |
| Nov 25, 2025 | 17.21 | 17.52 | 17.21 | 17.39 | 17.39 | -0.17% | 215,881 |
| Nov 24, 2025 | 17.66 | 17.66 | 17.28 | 17.42 | 17.42 | 1.04% | 269,244 |
| Nov 21, 2025 | 17.22 | 17.32 | 17.10 | 17.24 | 17.24 | -1.77% | 359,075 |
| Nov 20, 2025 | 17.24 | 17.68 | 17.24 | 17.55 | 17.55 | 1.62% | 390,159 |
| Nov 19, 2025 | 17.15 | 17.51 | 17.15 | 17.27 | 17.27 | 0.47% | 176,197 |
| Nov 18, 2025 | 17.82 | 17.82 | 17.15 | 17.19 | 17.19 | -2.44% | 377,664 |
| Nov 17, 2025 | 17.24 | 17.62 | 17.06 | 17.62 | 17.62 | 2.09% | 254,647 |
| Nov 14, 2025 | 17.45 | 17.58 | 17.26 | 17.26 | 17.26 | -2.10% | 261,675 |
| Nov 13, 2025 | 17.57 | 17.98 | 17.56 | 17.63 | 17.63 | 0.40% | 563,425 |
| Nov 12, 2025 | 17.80 | 17.84 | 17.52 | 17.56 | 17.56 | -0.06% | 428,301 |
| Nov 11, 2025 | 17.81 | 17.93 | 17.46 | 17.57 | 17.57 | -0.96% | 407,688 |
| Nov 10, 2025 | 17.95 | 17.95 | 17.65 | 17.74 | 17.74 | 1.03% | 193,344 |
| Nov 7, 2025 | 17.73 | 17.94 | 17.56 | 17.56 | 17.56 | -1.95% | 225,068 |
| Nov 6, 2025 | 17.65 | 17.96 | 17.65 | 17.91 | 17.91 | 1.99% | 230,301 |
| Nov 5, 2025 | 17.74 | 17.83 | 17.49 | 17.56 | 17.56 | -0.57% | 236,538 |
| Nov 4, 2025 | 17.80 | 18.05 | 17.64 | 17.66 | 17.66 | -1.83% | 227,706 |
| Nov 3, 2025 | 18.22 | 18.22 | 17.68 | 17.99 | 17.99 | 1.01% | 214,866 |
| Oct 31, 2025 | 18.19 | 18.40 | 17.74 | 17.81 | 17.81 | -2.68% | 841,602 |
| Oct 30, 2025 | 18.35 | 18.41 | 18.06 | 18.30 | 18.30 | -1.98% | 600,020 |
| Oct 29, 2025 | 18.10 | 18.74 | 18.04 | 18.67 | 18.67 | 3.43% | 688,817 |
| Oct 28, 2025 | 18.18 | 18.39 | 17.95 | 18.05 | 18.05 | -0.39% | 379,167 |
| Oct 27, 2025 | 17.86 | 18.19 | 17.77 | 18.12 | 18.12 | 1.80% | 434,115 |
| Oct 24, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -0.34% | 338,331 |
| Oct 23, 2025 | 17.88 | 17.97 | 17.71 | 17.86 | 17.86 | 0.22% | 328,537 |
| Oct 22, 2025 | 18.00 | 18.08 | 17.74 | 17.82 | 17.82 | -0.22% | 456,720 |
| Oct 21, 2025 | 17.83 | 18.01 | 17.73 | 17.86 | 17.86 | - | 165,490 |
| Oct 20, 2025 | 17.50 | 18.08 | 17.41 | 17.86 | 17.86 | 1.25% | 406,177 |
| Oct 17, 2025 | 17.80 | 17.81 | 17.53 | 17.64 | 17.64 | -1.12% | 396,608 |
| Oct 16, 2025 | 18.27 | 18.28 | 17.84 | 17.84 | 17.84 | -2.03% | 427,860 |
| Oct 15, 2025 | 18.60 | 18.71 | 18.21 | 18.21 | 18.21 | -1.78% | 259,727 |
| Oct 14, 2025 | 18.50 | 18.70 | 18.39 | 18.54 | 18.54 | -0.05% | 463,253 |
| Oct 13, 2025 | 18.44 | 18.60 | 18.18 | 18.55 | 18.55 | 0.16% | 325,893 |
| Oct 10, 2025 | 18.41 | 18.62 | 18.27 | 18.52 | 18.52 | 0.60% | 284,519 |
| Oct 9, 2025 | 18.78 | 18.79 | 18.41 | 18.41 | 18.41 | -0.97% | 326,665 |
| Oct 8, 2025 | 18.75 | 18.75 | 18.23 | 18.59 | 18.59 | -1.01% | 557,922 |
| Oct 7, 2025 | 19.23 | 19.33 | 18.75 | 18.78 | 18.78 | -2.49% | 288,943 |
| Oct 6, 2025 | 19.47 | 19.52 | 19.22 | 19.26 | 19.26 | -0.72% | 217,824 |
| Oct 3, 2025 | 19.42 | 19.63 | 19.26 | 19.40 | 19.40 | -0.46% | 535,266 |
| Oct 2, 2025 | 19.38 | 19.68 | 19.27 | 19.49 | 19.49 | 1.30% | 242,217 |
| Oct 1, 2025 | 19.37 | 19.89 | 19.20 | 19.24 | 19.24 | -0.05% | 288,314 |
| Sep 30, 2025 | 19.34 | 19.82 | 19.24 | 19.25 | 19.25 | -1.53% | 839,352 |
| Sep 29, 2025 | 19.74 | 19.80 | 19.14 | 19.55 | 19.55 | -0.36% | 409,404 |
| Sep 26, 2025 | 20.28 | 20.31 | 19.35 | 19.62 | 19.62 | -3.54% | 447,980 |
| Sep 25, 2025 | 19.74 | 21.50 | 19.74 | 20.34 | 20.34 | -0.15% | 380,739 |
| Sep 24, 2025 | 20.19 | 20.50 | 19.95 | 20.37 | 20.37 | 0.15% | 253,458 |
| Sep 23, 2025 | 21.00 | 21.05 | 20.05 | 20.34 | 20.34 | -3.78% | 693,669 |
| Sep 22, 2025 | 21.35 | 21.49 | 21.11 | 21.14 | 21.14 | -1.67% | 469,167 |