Prestige Wealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.40	0.43	0.39	0.43	0.43	5.73%	195,485
Jul 14, 2025	0.40	0.41	0.39	0.40	0.40	-2.30%	115,168
Jul 11, 2025	0.43	0.43	0.40	0.41	0.41	-6.04%	115,407
Jul 10, 2025	0.39	0.44	0.39	0.44	0.44	9.18%	226,329
Jul 9, 2025	0.39	0.41	0.38	0.40	0.40	-1.88%	249,484
Jul 8, 2025	0.38	0.41	0.38	0.41	0.41	2.25%	371,278
Jul 7, 2025	0.38	0.41	0.38	0.40	0.40	-1.55%	354,948
Jul 3, 2025	0.37	0.45	0.37	0.41	0.41	4.38%	940,389
Jul 2, 2025	0.40	0.45	0.36	0.39	0.39	-20.41%	2,325,087
Jul 1, 2025	0.40	0.78	0.39	0.49	0.49	38.61%	86,793,548
Jun 30, 2025	0.35	0.36	0.35	0.35	0.35	0.28%	31,287,727
Jun 27, 2025	0.35	0.36	0.35	0.35	0.35	-4.00%	91,857
Jun 26, 2025	0.35	0.37	0.34	0.37	0.37	2.23%	110,601
Jun 25, 2025	0.33	0.37	0.33	0.36	0.36	-7.14%	2,040,267
Jun 24, 2025	0.40	0.40	0.37	0.39	0.39	-0.82%	42,693
Jun 23, 2025	0.38	0.40	0.36	0.39	0.39	6.15%	46,634
Jun 20, 2025	0.37	0.37	0.36	0.37	0.37	-0.45%	57,011
Jun 18, 2025	0.35	0.37	0.35	0.37	0.37	7.16%	34,612
Jun 17, 2025	0.35	0.35	0.34	0.34	0.34	-1.63%	25,246
Jun 16, 2025	0.40	0.41	0.32	0.35	0.35	-6.62%	229,788
Jun 13, 2025	0.40	0.41	0.36	0.37	0.37	-7.57%	90,957
Jun 12, 2025	0.40	0.43	0.40	0.41	0.41	-2.27%	85,107
Jun 11, 2025	0.39	0.44	0.39	0.42	0.42	5.06%	245,862
Jun 10, 2025	0.40	0.41	0.40	0.40	0.40	0.56%	43,862
Jun 9, 2025	0.38	0.41	0.38	0.39	0.39	-0.56%	24,513
Jun 6, 2025	0.36	0.40	0.36	0.40	0.40	6.27%	98,669
Jun 5, 2025	0.37	0.39	0.37	0.37	0.37	0.41%	19,365
Jun 4, 2025	0.35	0.38	0.35	0.37	0.37	1.18%	38,031
Jun 3, 2025	0.37	0.38	0.34	0.37	0.37	1.64%	216,641
Jun 2, 2025	0.40	0.43	0.36	0.36	0.36	-11.98%	51,189
May 30, 2025	0.40	0.43	0.40	0.41	0.41	4.87%	24,677
May 29, 2025	0.41	0.42	0.35	0.39	0.39	-7.14%	58,377
May 28, 2025	0.42	0.43	0.40	0.42	0.42	-	22,685
May 27, 2025	0.41	0.45	0.41	0.42	0.42	0.96%	67,577
May 23, 2025	0.44	0.44	0.41	0.42	0.42	-5.45%	29,523
May 22, 2025	0.43	0.47	0.42	0.44	0.44	3.58%	45,980
May 21, 2025	0.46	0.48	0.42	0.42	0.42	-9.62%	99,838
May 20, 2025	0.44	0.50	0.44	0.47	0.47	-	47,004
May 19, 2025	0.47	0.49	0.46	0.47	0.47	-0.53%	276,980
May 16, 2025	0.43	0.48	0.43	0.47	0.47	9.83%	56,556
May 15, 2025	0.42	0.44	0.41	0.43	0.43	2.40%	84,660
May 14, 2025	0.41	0.44	0.40	0.42	0.42	2.21%	41,492
May 13, 2025	0.43	0.44	0.41	0.41	0.41	-4.22%	54,727
May 12, 2025	0.43	0.45	0.39	0.43	0.43	7.95%	211,655
May 9, 2025	0.38	0.43	0.38	0.40	0.40	1.15%	211,870
May 8, 2025	0.41	0.42	0.38	0.39	0.39	-9.11%	235,345
May 7, 2025	0.39	0.48	0.37	0.43	0.43	14.69%	933,956
May 6, 2025	0.39	0.40	0.37	0.38	0.38	-3.26%	3,345,938
May 5, 2025	0.41	0.41	0.39	0.39	0.39	-2.58%	49,110
May 2, 2025	0.38	0.43	0.38	0.40	0.40	-	36,735