Skip to main content
logo
Praemium Limited (ASX:PPS)
Australia flag Australia · Delayed Price · Currency is AUD
0.7900
+0.0050 (0.64%)
Sep 4, 2025, 4:10 PM AEST

Praemium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.790.810.790.790.790.64%1,279,986
Sep 3, 20250.790.800.780.790.79-0.63%869,902
Sep 2, 20250.780.810.770.790.780.64%862,920
Sep 1, 20250.810.810.790.790.77-1.88%703,042
Aug 29, 20250.770.820.770.800.794.58%2,808,388
Aug 28, 20250.730.770.730.770.754.08%1,033,499
Aug 27, 20250.750.750.730.740.72-1.34%832,151
Aug 26, 20250.720.770.720.750.734.20%2,868,578
Aug 25, 20250.750.780.710.720.707.52%2,348,089
Aug 22, 20250.680.690.670.670.65-2.92%688,570
Aug 21, 20250.670.690.670.690.672.24%420,431
Aug 20, 20250.680.680.670.670.66-1.47%506,559
Aug 19, 20250.680.690.680.680.67-0.73%318,673
Aug 18, 20250.680.690.680.690.671.48%387,211
Aug 15, 20250.690.690.670.680.66-0.74%397,746
Aug 14, 20250.690.700.680.680.67-1.45%395,977
Aug 13, 20250.680.700.670.690.683.76%706,084
Aug 12, 20250.690.690.670.670.65-2.92%605,664
Aug 11, 20250.690.690.680.690.67-0.72%484,834
Aug 10, 20250.690.690.690.690.69-0.72%60,000
Aug 8, 20250.700.710.680.700.68-1.42%441,345
Aug 7, 20250.680.720.680.710.692.92%585,127
Aug 6, 20250.710.710.680.690.67-0.72%347,394
Aug 5, 20250.700.710.690.690.68-1.43%1,364,645
Aug 4, 20250.690.700.680.700.700.72%1,026,177
Aug 1, 20250.700.710.700.700.70-1.42%276,032
Jul 31, 20250.690.710.690.710.711.44%340,401
Jul 30, 20250.690.710.680.700.70-530,695
Jul 29, 20250.710.710.690.700.70-2.11%984,760
Jul 28, 20250.720.730.700.710.71-0.70%826,239
Jul 25, 20250.730.730.710.720.72-3.38%423,273
Jul 24, 20250.740.740.720.740.740.68%1,178,577
Jul 23, 20250.720.740.710.740.741.38%842,176
Jul 22, 20250.760.760.680.730.73-6.45%4,240,635
Jul 21, 20250.770.780.760.780.781.31%1,091,592
Jul 18, 20250.760.770.750.770.772.00%855,772
Jul 17, 20250.760.770.740.750.75-684,281
Jul 16, 20250.760.770.750.750.75-1.32%354,221
Jul 15, 20250.740.780.740.760.763.40%1,154,777
Jul 14, 20250.730.740.710.740.742.80%685,297
Jul 11, 20250.730.730.710.720.72-0.69%945,166
Jul 10, 20250.700.740.680.720.727.46%2,394,768
Jul 9, 20250.680.680.650.670.67-1.47%1,120,923
Jul 8, 20250.650.690.640.680.683.82%2,052,572
Jul 7, 20250.670.670.650.660.66-1.50%798,548
Jul 4, 20250.630.680.620.670.678.13%2,657,393
Jul 3, 20250.610.640.610.620.620.82%1,412,309
Jul 2, 20250.630.630.600.610.61-1.61%1,192,623
Jul 1, 20250.640.640.610.620.62-3.13%1,115,241
Jun 30, 20250.640.650.630.640.640.79%1,735,780