Premier Investments Limited (ASX:PMV)
Australia · Delayed Price · Currency is AUD 21.66
-0.35 (-1.59%)
Sep 2, 2025, 11:39 AM AEST
Premier Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.64 | 22.35 | 21.46 | 22.34 | 22.34 | 1.45% | 200,142 |
| Aug 28, 2025 | 22.09 | 22.20 | 21.97 | 22.02 | 22.02 | 0.18% | 163,751 |
| Aug 27, 2025 | 21.69 | 21.98 | 21.50 | 21.98 | 21.98 | 2.23% | 189,202 |
| Aug 26, 2025 | 22.25 | 22.32 | 21.27 | 21.50 | 21.50 | -2.32% | 296,727 |
| Aug 25, 2025 | 22.02 | 22.22 | 21.83 | 22.01 | 22.01 | 1.06% | 353,392 |
| Aug 22, 2025 | 22.70 | 22.80 | 21.70 | 21.78 | 21.78 | -4.05% | 256,279 |
| Aug 21, 2025 | 22.62 | 22.92 | 22.51 | 22.70 | 22.70 | 1.29% | 958,445 |
| Aug 20, 2025 | 22.13 | 22.49 | 22.13 | 22.41 | 22.41 | 1.77% | 241,828 |
| Aug 19, 2025 | 22.04 | 22.18 | 21.93 | 22.02 | 22.02 | -0.50% | 181,748 |
| Aug 18, 2025 | 22.08 | 22.21 | 21.91 | 22.13 | 22.13 | - | 253,230 |
| Aug 15, 2025 | 21.86 | 22.16 | 21.81 | 22.13 | 22.13 | 1.14% | 145,103 |
| Aug 14, 2025 | 21.81 | 22.04 | 21.73 | 21.88 | 21.88 | 1.39% | 150,467 |
| Aug 13, 2025 | 21.73 | 22.00 | 21.39 | 21.58 | 21.58 | 0.42% | 344,554 |
| Aug 12, 2025 | 21.50 | 21.62 | 21.22 | 21.49 | 21.49 | 1.13% | 147,939 |
| Aug 11, 2025 | 21.66 | 21.81 | 21.15 | 21.25 | 21.25 | -1.76% | 269,638 |
| Aug 8, 2025 | 21.78 | 21.82 | 21.57 | 21.63 | 21.63 | -1.46% | 301,687 |
| Aug 7, 2025 | 21.59 | 22.00 | 21.59 | 21.95 | 21.95 | 2.00% | 155,566 |
| Aug 6, 2025 | 21.58 | 21.73 | 21.35 | 21.52 | 21.52 | -0.05% | 265,717 |
| Aug 5, 2025 | 21.36 | 21.62 | 21.21 | 21.53 | 21.53 | 1.80% | 195,981 |
| Aug 4, 2025 | 20.75 | 21.25 | 20.75 | 21.15 | 21.15 | 0.24% | 198,182 |
| Aug 1, 2025 | 21.09 | 21.12 | 20.89 | 21.10 | 21.10 | -0.38% | 263,279 |
| Jul 31, 2025 | 21.26 | 21.26 | 21.05 | 21.18 | 21.18 | -0.75% | 263,085 |
| Jul 30, 2025 | 21.07 | 21.35 | 20.94 | 21.34 | 21.34 | 0.85% | 263,511 |
| Jul 29, 2025 | 21.30 | 21.50 | 21.06 | 21.16 | 21.16 | -1.44% | 264,156 |
| Jul 28, 2025 | 20.66 | 21.64 | 20.66 | 21.47 | 21.47 | 3.97% | 355,668 |
| Jul 25, 2025 | 20.48 | 20.69 | 20.28 | 20.65 | 20.65 | 0.54% | 271,024 |
| Jul 24, 2025 | 20.67 | 20.73 | 20.37 | 20.54 | 20.54 | -0.29% | 455,338 |
| Jul 23, 2025 | 19.93 | 20.60 | 19.91 | 20.60 | 20.60 | 3.62% | 246,704 |
| Jul 22, 2025 | 20.04 | 20.15 | 19.86 | 19.88 | 19.88 | -0.55% | 83,969 |
| Jul 21, 2025 | 20.37 | 20.37 | 19.92 | 19.99 | 19.99 | -2.20% | 102,252 |
| Jul 18, 2025 | 20.36 | 20.53 | 20.10 | 20.44 | 20.44 | 1.29% | 168,968 |
| Jul 17, 2025 | 20.25 | 20.36 | 19.93 | 20.18 | 20.18 | 0.85% | 305,798 |
| Jul 16, 2025 | 19.89 | 20.20 | 19.58 | 20.01 | 20.01 | 0.60% | 254,285 |
| Jul 15, 2025 | 20.50 | 20.50 | 19.89 | 19.89 | 19.89 | -1.39% | 171,665 |
| Jul 14, 2025 | 20.00 | 20.32 | 19.93 | 20.17 | 20.17 | -0.05% | 91,938 |
| Jul 11, 2025 | 20.27 | 20.47 | 20.00 | 20.18 | 20.18 | -0.10% | 254,627 |
| Jul 10, 2025 | 20.41 | 20.52 | 20.17 | 20.20 | 20.20 | -0.30% | 159,415 |
| Jul 9, 2025 | 20.05 | 20.46 | 20.05 | 20.26 | 20.26 | 0.85% | 152,309 |
| Jul 8, 2025 | 20.31 | 20.36 | 20.04 | 20.09 | 20.09 | -2.29% | 233,187 |
| Jul 7, 2025 | 20.59 | 20.68 | 20.04 | 20.56 | 20.56 | -0.34% | 140,052 |
| Jul 4, 2025 | 20.32 | 20.89 | 20.15 | 20.63 | 20.63 | 1.43% | 126,721 |
| Jul 3, 2025 | 20.40 | 20.44 | 19.87 | 20.34 | 20.34 | -0.54% | 159,006 |
| Jul 2, 2025 | 20.49 | 20.93 | 20.18 | 20.45 | 20.45 | 0.25% | 146,775 |
| Jul 1, 2025 | 20.36 | 20.49 | 20.18 | 20.40 | 20.40 | 0.84% | 181,620 |
| Jun 30, 2025 | 20.19 | 20.42 | 20.10 | 20.23 | 20.23 | 0.50% | 209,963 |
| Jun 27, 2025 | 20.22 | 20.39 | 20.00 | 20.13 | 20.13 | 0.15% | 212,477 |
| Jun 26, 2025 | 19.70 | 20.13 | 19.63 | 20.10 | 20.10 | 2.50% | 241,192 |
| Jun 25, 2025 | 19.32 | 19.81 | 19.23 | 19.61 | 19.61 | 1.19% | 255,200 |
| Jun 24, 2025 | 19.41 | 19.53 | 19.28 | 19.38 | 19.38 | 1.10% | 174,536 |
| Jun 23, 2025 | 19.02 | 19.17 | 18.95 | 19.17 | 19.17 | -0.78% | 220,247 |