Pureprofile Ltd (PPL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0190

-0.0010

(-5.00%)

At close: 03:04PM AEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,209
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
May 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	171,291
May 07, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	450,347
May 06, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	630,000
May 03, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	744,438
May 02, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	696,579
May 01, 2024	0.0190	0.0220	0.0180	0.0180	0.0180	8,024,123
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,587
Apr 29, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	2,964,486
Apr 26, 2024	0.0190	0.0200	0.0160	0.0160	0.0160	8,771,846
Apr 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
Apr 23, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,497,459
Apr 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	13,700
Apr 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	650,000
Apr 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 17, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	1,501,369
Apr 16, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	837,056
Apr 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,160
Apr 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	66,183
Apr 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 04, 2024	0.0230	0.0230	0.0210	0.0230	0.0230	2,333,259
Apr 03, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	14,925
Apr 02, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	42,813
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	126,829
Mar 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 25, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	429,622
Mar 22, 2024	0.0235	0.0240	0.0235	0.0240	0.0240	319,204
Mar 21, 2024	0.0250	0.0250	0.0200	0.0240	0.0240	3,840,164
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	567,307
Mar 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	32,692
Mar 18, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,142,729
Mar 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,324,300
Mar 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000,000
Mar 13, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	249,156
Mar 12, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 11, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 08, 2024	0.0270	0.0280	0.0265	0.0265	0.0265	975,904
Mar 07, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	76,411
Mar 06, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	409,593
Mar 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 04, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	44,608
Mar 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	16,637
Feb 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 28, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	272,326
Feb 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	58,952
Feb 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 23, 2024	0.0260	0.0270	0.0250	0.0270	0.0270	891,297
Feb 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	161,360
Feb 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	362,928
Feb 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	69,000
Feb 16, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	47,999
Feb 15, 2024	0.0250	0.0280	0.0250	0.0250	0.0250	2,013,155
Feb 14, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	348,567
Feb 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	59,153
Feb 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	151,500
Feb 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	40,100
Feb 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 07, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	2,990,843
Feb 06, 2024	0.0255	0.0255	0.0250	0.0250	0.0250	74,292
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	431,835
Feb 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	14,000
Feb 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	462,371
Jan 31, 2024	0.0270	0.0270	0.0250	0.0270	0.0270	1,091,281
Jan 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,895,404
Jan 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	250,000
Jan 25, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	480,559
Jan 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	56,500
Jan 23, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,031,158
Jan 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	197,123
Jan 19, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	300
Jan 18, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	541,923
Jan 17, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	826,327
Jan 16, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	1,513,591
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500,000
Jan 10, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,441,901
Jan 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 08, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	127,760
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,168
Jan 04, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	148,972
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	372,157
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	277,000
Dec 29, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	192,309
Dec 28, 2023	0.0250	0.0260	0.0240	0.0260	0.0260	355,000
Dec 27, 2023	0.0240	0.0250	0.0240	0.0250	0.0250	605,000
Dec 22, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	3,226,660
Dec 21, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 20, 2023	0.0250	0.0250	0.0230	0.0240	0.0240	5,870,761
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	380,795
Dec 18, 2023	0.0270	0.0270	0.0250	0.0250	0.0250	2,882,011
Dec 15, 2023	0.0270	0.0270	0.0250	0.0260	0.0260	7,306,524
Dec 14, 2023	0.0275	0.0280	0.0275	0.0280	0.0280	88,251
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7308-0.0003(-0.04%)

CRUDE OIL79.75+0.49(+0.62%)

Bitcoin CAD86,487.99+2,508.46(+2.99%)

Pureprofile Ltd (PPL.AX)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7308
-0.0003(-0.04%)

CRUDE OIL
79.75
+0.49(+0.62%)

Bitcoin CAD
86,487.99
+2,508.46(+2.99%)