Advertisement
U.S. markets closed

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed Price. Currency in AUD
4.0500+0.0300 (+0.75%)
At close: 04:11PM AEST
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.05004.08004.00504.05004.050019,904,474
Apr 11, 20243.86004.05003.85004.02004.020020,993,368
Apr 10, 20243.88003.98003.87003.92003.920017,208,393
Apr 09, 20243.89003.91003.85003.87003.870016,449,664
Apr 08, 20243.79003.83003.74503.81003.810011,432,856
Apr 05, 20243.75003.81503.74503.77003.77009,167,947
Apr 04, 20243.83003.87003.80503.82003.820016,328,018
Apr 03, 20243.80003.81003.74503.77003.770017,929,644
Apr 02, 20243.87003.88003.81503.85003.850010,843,998
Mar 28, 20243.90003.91003.83003.83003.830024,266,361
Mar 27, 20243.74003.79003.70003.75003.750016,749,640
Mar 26, 20243.84003.85003.71003.74003.740021,440,777
Mar 25, 20243.91003.92003.85003.88003.880013,531,459
Mar 22, 20243.95003.95503.88503.91003.910015,167,661
Mar 21, 20244.04004.04003.91003.95003.950024,038,216
Mar 20, 20243.88003.94003.83003.90003.900015,280,621
Mar 19, 20243.96004.00003.92003.92003.920020,431,822
Mar 18, 20243.94003.95003.87003.92003.920021,510,722
Mar 15, 20244.06004.07003.91003.91003.910048,501,115
Mar 14, 20244.20004.25004.06504.17004.170021,385,774
Mar 13, 20244.20004.27004.17004.18004.180017,595,239
Mar 12, 20244.14004.19004.10004.17004.170027,020,894
Mar 11, 20243.98004.04003.93004.00004.000015,412,670
Mar 08, 20244.11004.13004.01004.02004.020017,340,475
Mar 07, 20244.13004.15004.03504.05004.050019,611,804
Mar 06, 20243.92004.14003.91004.09004.090033,738,585
Mar 05, 20244.18004.24004.04004.10004.100054,423,140
Mar 04, 20244.49004.58004.31004.41004.410043,305,556
Mar 01, 20244.40004.44004.28004.38004.380043,165,136
Feb 29, 20244.19004.27004.10004.20004.200037,182,550
Feb 28, 20244.06004.19004.06004.17004.170047,251,978
Feb 27, 20243.81003.92003.81003.88003.880016,643,971
Feb 26, 20243.73003.92503.71003.88003.880036,054,819
Feb 23, 20243.66003.75003.61003.67003.670018,363,618
Feb 22, 20243.57003.71003.55003.66003.660018,079,376
Feb 21, 20243.45003.71003.45003.66003.660029,271,785
Feb 20, 20243.58003.58003.49503.56003.560018,877,547
Feb 19, 20243.83003.89003.61503.62003.620036,149,129
Feb 16, 20243.57003.72003.54003.71003.710040,211,104
Feb 15, 20243.53003.54003.45503.46003.460016,195,198
Feb 14, 20243.46003.52003.40003.50003.500014,861,369
Feb 13, 20243.60003.65003.51003.53003.530016,273,575
Feb 12, 20243.61003.62003.53003.54003.54009,165,911
Feb 09, 20243.60003.67003.59503.63003.630018,418,349
Feb 08, 20243.55003.63003.51503.62003.620018,905,906
Feb 07, 20243.47003.62003.47003.57003.570028,684,847
Feb 06, 20243.33003.40003.31003.38003.380023,962,117
Feb 05, 20243.50003.52503.41003.43003.430011,936,914
Feb 02, 20243.48003.58003.45503.55003.550016,178,150
Feb 01, 20243.50003.52003.42003.46003.460017,654,618
Jan 31, 20243.54003.62003.52003.55003.550017,506,540
Jan 30, 20243.65003.67003.58003.60003.600015,896,685
Jan 29, 20243.48003.70003.45003.60003.600029,277,761
Jan 25, 20243.48003.53003.40503.53003.530030,394,439
Jan 24, 20243.36003.54503.34003.46003.460040,866,641
Jan 23, 20243.35003.40003.26003.27003.270028,638,610
Jan 22, 20243.50003.52003.25003.33003.330034,800,110
Jan 19, 20243.51003.57003.46503.47003.470015,857,597
Jan 18, 20243.45003.51003.43003.46003.460024,553,126
Jan 17, 20243.58003.58003.47003.53003.530021,793,659
Jan 16, 20243.56003.64003.52003.60003.600019,118,436
Jan 15, 20243.69003.71003.62003.64003.640010,885,743
Jan 12, 20243.67003.81003.67003.74003.740020,987,404
Jan 11, 20243.70003.81503.58003.78003.780025,419,834
Jan 10, 20243.80003.84003.65003.69003.690026,352,694
Jan 09, 20243.82003.91003.82003.86003.860017,302,318
Jan 08, 20243.90003.93003.79003.80003.800028,210,460
Jan 05, 20243.86003.96003.86003.91003.910010,436,235
Jan 04, 20243.85003.90003.85003.86003.860012,605,101
Jan 03, 20243.95003.97003.93003.93003.930011,204,959
Jan 02, 20243.91004.00003.91003.98003.980010,911,480
Dec 29, 20233.96003.97503.91503.95003.950012,937,235
Dec 28, 20233.97003.99003.90503.95003.950013,507,976
Dec 27, 20233.86003.98003.83003.93003.930022,374,805
Dec 22, 20233.77003.86003.74503.83003.830023,613,705
Dec 21, 20233.80003.82003.71003.72003.720031,969,002
Dec 20, 20233.93003.95003.85003.85003.850024,997,559
Dec 19, 20233.88003.93003.84003.85003.850022,786,358
Dec 18, 20233.88003.99003.85003.97003.970020,119,074
Dec 15, 20233.85004.01003.80003.92003.920083,443,284
Dec 14, 20233.71003.91003.71003.79003.790053,237,490
Dec 13, 20233.45003.53003.43003.49003.490024,726,169
Dec 12, 20233.57003.63003.50003.50003.500031,926,149
Dec 11, 20233.76003.80503.55503.60003.600041,759,491
Dec 08, 20233.64003.77503.59503.71003.710057,595,832
Dec 07, 20233.45003.58003.38003.58003.580043,386,608
Dec 06, 20233.10003.44503.10003.41003.410059,873,542
Dec 05, 20233.45003.47003.21003.23003.230071,147,300
Dec 04, 20233.64003.67003.49503.53003.530037,356,787
Dec 01, 20233.63003.72003.58503.61003.610030,002,791
Nov 30, 20233.55003.64003.48003.64003.640075,119,114
Nov 29, 20233.61003.63003.51003.56003.560032,845,165
Nov 28, 20233.51003.64003.49003.58003.580034,174,701
Nov 27, 20233.64003.67003.55003.55003.550028,855,664
Nov 24, 20233.64003.69003.61003.64003.640019,891,192
Nov 23, 20233.54003.62003.54003.62003.620029,987,365
Nov 22, 20233.66003.67003.50003.54003.540031,883,936
Nov 21, 20233.59003.73003.58003.68003.680022,973,884
Nov 20, 20233.60003.61003.53003.56003.560015,062,274
Nov 17, 20233.50003.65003.49003.56003.560033,889,216
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...