Prestige Wealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.45	0.49	0.45	0.46	0.46	-0.54%	31,743
Mar 27, 2025	0.47	0.49	0.46	0.47	0.47	-1.13%	29,115
Mar 26, 2025	0.49	0.49	0.45	0.47	0.47	-3.15%	35,534
Mar 25, 2025	0.49	0.51	0.47	0.49	0.49	-5.25%	129,610
Mar 24, 2025	0.50	0.52	0.49	0.51	0.51	6.66%	47,834
Mar 21, 2025	0.50	0.54	0.47	0.48	0.48	-7.60%	229,079
Mar 20, 2025	0.51	0.56	0.48	0.52	0.52	1.94%	233,491
Mar 19, 2025	0.53	0.55	0.50	0.51	0.51	-2.56%	73,116
Mar 18, 2025	0.53	0.55	0.50	0.52	0.52	-0.70%	79,580
Mar 17, 2025	0.52	0.54	0.52	0.53	0.53	-0.51%	33,881
Mar 14, 2025	0.51	0.55	0.50	0.53	0.53	1.90%	119,916
Mar 13, 2025	0.52	0.53	0.50	0.52	0.52	-3.06%	83,624
Mar 12, 2025	0.50	0.54	0.48	0.54	0.54	-0.67%	2,162,210
Mar 11, 2025	0.54	0.56	0.53	0.54	0.54	1.12%	27,296
Mar 10, 2025	0.55	0.56	0.52	0.53	0.53	0.30%	65,155
Mar 7, 2025	0.57	0.57	0.53	0.53	0.53	-4.07%	31,471
Mar 6, 2025	0.56	0.56	0.53	0.56	0.56	0.91%	53,963
Mar 5, 2025	0.55	0.57	0.51	0.55	0.55	-	47,872
Mar 4, 2025	0.55	0.58	0.50	0.55	0.55	-1.79%	83,941
Mar 3, 2025	0.59	0.65	0.55	0.56	0.56	-5.08%	129,049
Feb 28, 2025	0.61	0.63	0.56	0.59	0.59	-6.50%	121,911
Feb 27, 2025	0.62	0.67	0.60	0.63	0.63	-5.68%	75,682
Feb 26, 2025	0.64	0.69	0.63	0.67	0.67	3.67%	73,303
Feb 25, 2025	0.65	0.67	0.61	0.65	0.65	-7.79%	108,888
Feb 24, 2025	0.72	0.72	0.62	0.70	0.70	0.11%	98,950
Feb 21, 2025	0.74	0.74	0.67	0.70	0.70	3.56%	175,385
Feb 20, 2025	0.61	0.74	0.61	0.68	0.68	12.50%	348,923
Feb 19, 2025	0.83	0.95	0.50	0.60	0.60	-31.03%	2,226,132
Feb 18, 2025	0.90	0.96	0.81	0.87	0.87	-3.38%	263,194
Feb 14, 2025	1.17	1.27	0.45	0.90	0.90	-18.15%	2,592,385
Feb 13, 2025	1.13	1.15	1.04	1.10	1.10	-5.17%	327,905
Feb 12, 2025	1.16	1.26	1.01	1.16	1.16	-2.52%	599,030
Feb 11, 2025	1.40	1.44	1.17	1.19	1.19	-19.05%	812,729
Feb 10, 2025	1.39	1.47	1.28	1.47	1.47	1.38%	787,135
Feb 7, 2025	1.21	1.51	1.21	1.45	1.45	28.32%	5,187,466
Feb 6, 2025	1.14	1.20	1.02	1.13	1.13	-2.59%	1,323,690
Feb 5, 2025	1.93	2.70	1.10	1.16	1.16	-27.95%	6,429,997
Feb 4, 2025	1.65	1.65	1.47	1.61	1.61	5.92%	241,039
Feb 3, 2025	1.40	1.65	1.40	1.52	1.52	2.70%	219,867
Jan 31, 2025	1.40	1.48	1.31	1.48	1.48	19.35%	765,374
Jan 30, 2025	1.28	1.32	1.17	1.24	1.24	-2.36%	176,159
Jan 29, 2025	1.28	1.45	1.16	1.27	1.27	18.69%	2,150,833
Jan 28, 2025	1.40	1.47	0.93	1.07	1.07	-23.02%	876,435
Jan 27, 2025	1.40	1.52	1.34	1.39	1.39	1.46%	174,055
Jan 24, 2025	1.41	1.50	1.27	1.37	1.37	-6.80%	97,426
Jan 23, 2025	1.76	1.84	1.30	1.47	1.47	-10.91%	364,911
Jan 22, 2025	1.52	1.66	1.51	1.65	1.65	3.77%	59,557
Jan 21, 2025	1.74	1.76	1.50	1.59	1.59	-8.09%	71,870
Jan 17, 2025	1.60	1.85	1.49	1.73	1.73	16.89%	232,027
Jan 16, 2025	1.47	1.59	1.37	1.48	1.48	-	148,846