Premier Investments Limited (ASX:PMV)
Australia · Delayed Price · Currency is AUD 17.64
-0.20 (-1.12%)
Oct 17, 2025, 4:10 PM AEST
Premier Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.80 | 17.81 | 17.53 | 17.64 | 17.63 | -1.12% | 289,416 |
| 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 | -0.67% | 217,824 |
| Oct 5, 2025 | 19.47 | 19.52 | 19.34 | 19.39 | 19.39 | -0.05% | 4,808 |
| 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 |
| Sep 19, 2025 | 21.69 | 22.05 | 21.50 | 21.50 | 21.50 | 0.05% | 612,357 |
| Sep 18, 2025 | 21.51 | 21.61 | 21.22 | 21.49 | 21.49 | -0.05% | 218,893 |
| Sep 17, 2025 | 21.76 | 21.80 | 21.32 | 21.50 | 21.50 | -0.83% | 520,170 |
| Sep 16, 2025 | 21.78 | 21.78 | 21.29 | 21.68 | 21.68 | 0.18% | 575,679 |
| Sep 15, 2025 | 21.50 | 21.70 | 20.80 | 21.64 | 21.64 | 0.42% | 262,622 |
| Sep 12, 2025 | 21.61 | 21.71 | 21.37 | 21.55 | 21.55 | -0.28% | 273,230 |
| Sep 11, 2025 | 22.06 | 22.09 | 21.49 | 21.61 | 21.61 | -1.55% | 216,306 |
| Sep 10, 2025 | 22.00 | 22.18 | 21.82 | 21.95 | 21.95 | -0.77% | 323,083 |
| Sep 9, 2025 | 22.90 | 22.92 | 22.03 | 22.12 | 22.12 | -3.41% | 444,872 |
| Sep 8, 2025 | 22.59 | 22.90 | 22.12 | 22.90 | 22.90 | 0.79% | 323,274 |
| Sep 5, 2025 | 22.37 | 22.84 | 22.19 | 22.72 | 22.72 | 2.25% | 202,968 |
| Sep 4, 2025 | 21.89 | 22.22 | 21.44 | 22.22 | 22.22 | 2.44% | 219,595 |
| Sep 3, 2025 | 21.59 | 21.85 | 21.42 | 21.69 | 21.69 | -0.69% | 309,358 |
| Sep 2, 2025 | 22.04 | 22.04 | 21.51 | 21.84 | 21.84 | -0.77% | 177,330 |
| Sep 1, 2025 | 22.05 | 22.37 | 21.88 | 22.01 | 22.01 | -1.48% | 146,549 |
| 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 |