Prestige Wealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.54	0.54	0.51	0.53	0.53	-4.40%	49,784
Sep 11, 2025	0.53	0.56	0.53	0.55	0.55	3.75%	102,536
Sep 10, 2025	0.55	0.60	0.52	0.53	0.53	4.85%	339,708
Sep 9, 2025	0.58	0.58	0.51	0.51	0.51	-15.75%	2,780,216
Sep 8, 2025	0.57	0.61	0.55	0.60	0.60	1.68%	31,295
Sep 5, 2025	0.60	0.63	0.58	0.59	0.59	1.03%	28,348
Sep 4, 2025	0.58	0.64	0.58	0.58	0.58	-3.47%	51,892
Sep 3, 2025	0.61	0.62	0.58	0.61	0.61	-1.40%	86,335
Sep 2, 2025	0.50	0.61	0.50	0.61	0.61	15.36%	197,388
Aug 29, 2025	0.55	0.55	0.51	0.53	0.53	2.31%	27,915
Aug 28, 2025	0.50	0.54	0.50	0.52	0.52	1.01%	31,383
Aug 27, 2025	0.56	0.56	0.51	0.51	0.51	-0.98%	54,293
Aug 26, 2025	0.57	0.57	0.52	0.52	0.52	-3.72%	48,516
Aug 25, 2025	0.55	0.55	0.49	0.54	0.54	6.93%	206,864
Aug 22, 2025	0.51	0.63	0.49	0.51	0.51	4.55%	1,169,397
Aug 21, 2025	0.45	0.51	0.41	0.48	0.48	11.06%	591,203
Aug 20, 2025	0.38	0.54	0.38	0.43	0.43	6.62%	4,132,023
Aug 19, 2025	0.38	0.56	0.38	0.41	0.41	4.54%	14,309,388
Aug 18, 2025	0.39	0.40	0.38	0.39	0.39	2.68%	38,886
Aug 15, 2025	0.37	0.40	0.37	0.38	0.38	1.33%	65,919
Aug 14, 2025	0.37	0.39	0.36	0.38	0.38	2.29%	30,912
Aug 13, 2025	0.38	0.39	0.37	0.37	0.37	-0.65%	10,395
Aug 12, 2025	0.35	0.39	0.33	0.37	0.37	0.71%	182,742
Aug 11, 2025	0.39	0.39	0.36	0.37	0.37	-5.64%	48,240
Aug 8, 2025	0.38	0.40	0.38	0.39	0.39	1.38%	32,805
Aug 7, 2025	0.39	0.39	0.37	0.38	0.38	-1.77%	43,138
Aug 6, 2025	0.41	0.41	0.38	0.39	0.39	-	13,482
Aug 5, 2025	0.39	0.40	0.38	0.39	0.39	-0.18%	45,767
Aug 4, 2025	0.39	0.41	0.38	0.39	0.39	2.30%	60,054
Aug 1, 2025	0.40	0.42	0.38	0.38	0.38	-6.86%	57,445
Jul 31, 2025	0.40	0.42	0.38	0.41	0.41	1.79%	174,870
Jul 30, 2025	0.42	0.42	0.40	0.40	0.40	-5.60%	40,470
Jul 29, 2025	0.42	0.43	0.41	0.43	0.43	4.05%	66,783
Jul 28, 2025	0.40	0.44	0.40	0.41	0.41	-5.74%	74,902
Jul 25, 2025	0.42	0.45	0.42	0.44	0.44	-1.14%	63,929
Jul 24, 2025	0.42	0.44	0.41	0.44	0.44	1.43%	193,591
Jul 23, 2025	0.42	0.44	0.39	0.43	0.43	3.28%	64,226
Jul 22, 2025	0.40	0.42	0.39	0.42	0.42	7.14%	95,017
Jul 21, 2025	0.42	0.42	0.39	0.39	0.39	-4.25%	85,748
Jul 18, 2025	0.38	0.42	0.38	0.41	0.41	1.99%	115,494
Jul 17, 2025	0.40	0.42	0.40	0.40	0.40	-3.21%	164,398
Jul 16, 2025	0.41	0.41	0.39	0.41	0.41	-2.68%	103,909
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