Prestige Wealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.98	1.08	0.93	1.02	1.02	5.14%	65,346
Nov 19, 2024	1.07	1.10	0.85	0.97	0.97	-11.81%	140,749
Nov 18, 2024	1.13	1.18	1.06	1.10	1.10	-2.65%	143,895
Nov 15, 2024	1.15	1.20	1.06	1.13	1.13	-6.22%	78,856
Nov 14, 2024	1.09	1.21	1.04	1.21	1.21	11.57%	170,964
Nov 13, 2024	1.01	1.25	1.00	1.08	1.08	-4.42%	317,698
Nov 12, 2024	1.03	1.23	0.99	1.13	1.13	7.62%	884,531
Nov 11, 2024	1.12	1.21	0.75	1.05	1.05	26.32%	18,552,903
Nov 8, 2024	0.87	0.90	0.83	0.83	0.83	-7.64%	1,170,029
Nov 7, 2024	0.84	0.91	0.83	0.90	0.90	7.91%	35,882
Nov 6, 2024	0.85	0.91	0.82	0.83	0.83	-0.83%	28,965
Nov 5, 2024	0.86	0.88	0.84	0.84	0.84	-1.18%	7,031
Nov 4, 2024	0.87	0.92	0.85	0.85	0.85	-7.40%	15,462
Nov 1, 2024	0.87	0.92	0.86	0.92	0.92	-0.11%	15,295
Oct 31, 2024	0.94	0.95	0.88	0.92	0.92	0.51%	61,835
Oct 30, 2024	0.89	0.97	0.82	0.92	0.92	1.15%	190,685
Oct 29, 2024	0.84	0.97	0.84	0.90	0.90	-0.56%	91,978
Oct 28, 2024	0.81	0.99	0.76	0.91	0.91	12.35%	324,205
Oct 25, 2024	0.82	0.91	0.74	0.81	0.81	2.53%	145,934
Oct 24, 2024	0.78	0.79	0.75	0.79	0.79	-	49,231
Oct 23, 2024	0.79	0.83	0.75	0.79	0.79	-5.20%	206,007
Oct 22, 2024	0.84	0.84	0.78	0.83	0.83	-9.52%	247,323
Oct 21, 2024	1.07	1.20	0.89	0.92	0.92	7.34%	1,787,129
Oct 18, 2024	0.83	0.87	0.81	0.86	0.86	7.25%	480,692
Oct 17, 2024	0.84	0.85	0.75	0.80	0.80	-0.72%	45,618
Oct 16, 2024	0.82	0.87	0.79	0.81	0.81	4.66%	89,252
Oct 15, 2024	0.77	0.78	0.72	0.77	0.77	0.64%	107,349
Oct 14, 2024	0.72	0.78	0.72	0.77	0.77	5.96%	52,930
Oct 11, 2024	0.72	0.75	0.71	0.72	0.72	0.36%	60,371
Oct 10, 2024	0.75	0.77	0.70	0.72	0.72	-4.34%	164,966
Oct 9, 2024	0.77	0.79	0.75	0.75	0.75	-1.09%	34,406
Oct 8, 2024	0.81	0.81	0.75	0.76	0.76	-6.13%	57,635
Oct 7, 2024	0.82	0.84	0.77	0.81	0.81	-0.12%	81,832
Oct 4, 2024	0.95	0.95	0.75	0.81	0.81	-10.88%	165,909
Oct 3, 2024	1.17	1.19	0.82	0.91	0.91	-30.32%	411,263
Oct 2, 2024	1.04	1.39	1.00	1.31	1.31	36.75%	765,376
Oct 1, 2024	0.83	0.96	0.78	0.96	0.96	15.63%	143,940
Sep 30, 2024	0.85	0.90	0.81	0.83	0.83	3.11%	75,116
Sep 27, 2024	0.77	0.92	0.77	0.80	0.80	4.03%	184,573
Sep 26, 2024	0.75	0.79	0.75	0.77	0.77	1.32%	11,699
Sep 25, 2024	0.80	0.84	0.75	0.76	0.76	1.33%	8,276
Sep 24, 2024	0.77	0.77	0.75	0.75	0.75	-3.22%	5,007
Sep 23, 2024	0.76	0.81	0.76	0.77	0.77	1.95%	8,626
Sep 20, 2024	0.78	0.81	0.75	0.76	0.76	-1.36%	28,503
Sep 19, 2024	0.82	0.83	0.77	0.77	0.77	-5.68%	23,402
Sep 18, 2024	0.86	0.86	0.77	0.82	0.82	5.94%	44,628
Sep 17, 2024	0.77	0.87	0.76	0.77	0.77	-0.01%	20,520
Sep 16, 2024	0.74	0.85	0.74	0.77	0.77	2.61%	63,707
Sep 13, 2024	0.74	0.78	0.72	0.75	0.75	-2.36%	25,593
Sep 12, 2024	0.78	0.78	0.70	0.77	0.77	5.47%	78,961
Sep 11, 2024	0.75	0.79	0.68	0.73	0.73	-1.55%	73,992
Sep 10, 2024	0.80	0.80	0.71	0.74	0.74	-0.48%	55,251
Sep 9, 2024	0.72	0.80	0.70	0.75	0.75	1.39%	22,075
Sep 6, 2024	0.75	0.78	0.73	0.73	0.73	-3.30%	48,730
Sep 5, 2024	0.79	0.79	0.71	0.76	0.76	-3.18%	70,472
Sep 4, 2024	0.93	0.93	0.75	0.79	0.79	-16.22%	203,820
Sep 3, 2024	1.06	1.06	0.94	0.94	0.94	-11.60%	121,351
Aug 30, 2024	1.13	1.14	0.93	1.06	1.06	-11.67%	193,722
Aug 29, 2024	1.34	1.37	1.12	1.20	1.20	-7.69%	230,059
Aug 28, 2024	1.33	1.42	1.24	1.30	1.30	-8.45%	467,776
Aug 27, 2024	1.34	1.42	1.20	1.42	1.42	-0.70%	1,743,059
Aug 26, 2024	1.51	1.75	1.19	1.43	1.43	89.66%	53,226,639
Aug 23, 2024	0.79	0.79	0.74	0.75	0.75	-2.89%	4,516,770
Aug 22, 2024	0.74	0.79	0.74	0.78	0.78	-1.72%	21,869
Aug 21, 2024	0.72	0.79	0.72	0.79	0.79	10.61%	14,680
Aug 20, 2024	0.67	0.76	0.67	0.71	0.71	-5.98%	4,951
Aug 19, 2024	0.76	0.76	0.76	0.76	0.76	5.50%	876
Aug 16, 2024	0.78	0.78	0.67	0.72	0.72	-1.37%	6,536
Aug 15, 2024	0.67	0.76	0.67	0.73	0.73	9.30%	16,698
Aug 14, 2024	0.67	0.67	0.67	0.67	0.67	-2.88%	5,466
Aug 13, 2024	0.70	0.74	0.68	0.69	0.69	1.39%	8,875
Aug 12, 2024	0.68	0.69	0.68	0.68	0.68	-2.86%	3,786
Aug 9, 2024	0.75	0.75	0.70	0.70	0.70	-1.42%	5,920
Aug 8, 2024	0.72	0.77	0.71	0.71	0.71	-2.97%	8,036
Aug 7, 2024	0.73	0.80	0.73	0.73	0.73	-0.01%	8,830
Aug 6, 2024	0.75	0.76	0.73	0.73	0.73	-2.91%	4,031
Aug 5, 2024	0.78	0.80	0.70	0.75	0.75	-4.20%	20,350
Aug 2, 2024	0.84	0.84	0.78	0.79	0.79	1.42%	16,258
Aug 1, 2024	0.84	0.84	0.76	0.77	0.77	-11.95%	6,339
Jul 31, 2024	0.82	0.90	0.82	0.88	0.88	9.78%	17,791
Jul 30, 2024	0.85	0.87	0.77	0.80	0.80	-4.56%	28,306
Jul 29, 2024	0.81	0.87	0.79	0.84	0.84	8.40%	4,831
Jul 26, 2024	0.80	0.84	0.77	0.77	0.77	-3.25%	8,681
Jul 25, 2024	0.81	0.83	0.78	0.80	0.80	1.27%	17,228
Jul 24, 2024	0.83	0.84	0.78	0.79	0.79	-2.71%	12,317
Jul 23, 2024	0.86	0.86	0.81	0.81	0.81	-0.25%	3,564
Jul 22, 2024	0.85	0.89	0.71	0.81	0.81	-5.34%	21,426
Jul 19, 2024	0.83	0.88	0.83	0.86	0.86	0.26%	10,074
Jul 18, 2024	0.85	0.90	0.83	0.86	0.86	0.37%	21,274
Jul 17, 2024	0.89	0.89	0.82	0.85	0.85	-1.68%	15,848
Jul 16, 2024	0.85	0.90	0.83	0.87	0.87	2.85%	45,779
Jul 15, 2024	0.84	0.88	0.82	0.85	0.85	0.60%	28,783
Jul 12, 2024	0.89	0.89	0.82	0.84	0.84	2.56%	29,588
Jul 11, 2024	0.90	0.90	0.79	0.82	0.82	-5.64%	30,764
Jul 10, 2024	0.85	0.89	0.80	0.87	0.87	-1.51%	19,017
Jul 9, 2024	0.88	0.91	0.85	0.88	0.88	-1.31%	8,068
Jul 8, 2024	0.87	0.94	0.87	0.89	0.89	0.37%	6,421
Jul 5, 2024	0.89	0.94	0.85	0.89	0.89	-4.33%	19,567
Jul 3, 2024	0.92	0.93	0.88	0.93	0.93	2.20%	8,080
Jul 2, 2024	0.94	0.94	0.91	0.91	0.91	-3.19%	16,095