Advertisement
Advertisement
U.S. Markets open in 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Pilbara Minerals Limited (PLS.AX)

ASX - ASX Delayed Price. Currency in AUD
4.7700-0.1200 (-2.45%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20234.85004.87004.74504.77004.770014,675,248
Feb 03, 20234.81004.89004.65004.89004.890019,227,328
Feb 02, 20234.88004.93004.75004.80004.800015,617,083
Feb 01, 20234.90004.94004.76004.77004.770018,775,597
Jan 31, 20234.92004.96004.67004.75004.750035,479,547
Jan 30, 20234.87005.06004.87005.00005.000014,371,112
Jan 27, 20235.15005.26004.89504.90004.900031,866,980
Jan 25, 20235.09005.15005.02005.11005.110031,417,067
Jan 24, 20234.92005.08004.86005.08005.080028,263,598
Jan 23, 20234.69004.85504.67004.83004.830036,358,043
Jan 20, 20234.23004.55004.15004.55004.550048,812,495
Jan 19, 20234.00004.07003.97004.02004.020020,239,290
Jan 18, 20234.10004.12003.94004.01004.010041,725,812
Jan 17, 20234.00004.08003.95004.07004.070023,311,410
Jan 16, 20234.04004.07003.93004.04004.040019,780,493
Jan 13, 20234.17004.23003.99003.99003.990022,012,630
Jan 12, 20234.06004.17003.98004.16004.160028,470,008
Jan 11, 20233.96004.06003.91003.98003.980025,384,163
Jan 10, 20234.02004.13003.83003.87003.870032,621,860
Jan 09, 20234.05004.06003.91503.93003.930023,956,030
Jan 06, 20233.71003.97003.71003.96003.960034,680,174
Jan 05, 20233.74003.74003.64003.72003.720025,744,691
Jan 04, 20233.61003.72003.61003.70003.700026,479,937
Jan 03, 20233.75003.77003.57003.62003.620024,798,545
Dec 30, 20223.73003.81003.71003.75003.750018,914,597
Dec 29, 20223.60003.69003.59003.68003.680020,260,409
Dec 28, 20223.74003.74003.59003.66003.660028,975,639
Dec 23, 20223.77003.82003.73003.80003.800015,398,261
Dec 22, 20223.91003.92003.79003.87003.870046,832,349
Dec 21, 20223.98004.02003.81003.84003.840049,626,757
Dec 20, 20223.99004.01003.86003.86003.860027,693,005
Dec 19, 20224.03004.11004.01004.03004.030029,254,780
Dec 16, 20223.95004.12003.90504.10004.100083,088,263
Dec 15, 20224.38004.41003.88004.03004.030076,885,693
Dec 14, 20224.55004.58004.48004.55004.550017,962,286
Dec 13, 20224.58004.63004.49004.52004.520027,117,958
Dec 12, 20224.44004.59004.43004.53004.530022,785,961
Dec 09, 20224.54004.54004.38504.47004.470030,751,010
Dec 08, 20224.70004.77004.48004.48004.480034,846,770
Dec 07, 20224.62004.73504.50004.71004.710026,450,060
Dec 06, 20224.50004.63504.42004.61004.610034,023,381
Dec 05, 20224.98004.98004.57504.61004.610033,807,140
Dec 02, 20224.74004.86004.68004.86004.860026,808,695
Dec 01, 20224.80004.81004.50004.76004.760037,672,711
Nov 30, 20224.47004.66004.41004.66004.6600331,505,037
Nov 29, 20224.49004.62004.42004.49004.490036,650,068
Nov 28, 20224.41004.55004.24004.42004.420035,339,170
Nov 25, 20224.80004.81004.41504.46004.460046,309,195
Nov 24, 20224.93004.96004.76004.78004.780018,059,880
Nov 23, 20225.00005.00504.90504.92004.920016,208,883
Nov 22, 20224.82005.00004.79004.93004.930021,805,612
Nov 21, 20224.80004.88504.72004.77004.770020,079,195
Nov 18, 20224.86004.92004.68004.76004.760044,808,935
Nov 17, 20225.00005.10004.90004.90004.900023,968,903
Nov 16, 20224.89005.07004.79004.92004.920040,054,231
Nov 15, 20225.09005.12004.60004.83004.830060,661,790
Nov 14, 20225.42005.60005.27005.29005.290025,666,689
Nov 11, 20225.49005.54005.28005.37005.370029,796,413
Nov 10, 20225.35005.40505.27005.32005.320017,677,791
Nov 09, 20225.50005.55005.44505.50005.500023,040,545
Nov 08, 20225.29005.49505.28005.43005.430030,749,631
Nov 07, 20225.25005.29005.16005.20005.200014,156,421
Nov 04, 20225.15005.22005.09005.15005.150018,111,558
Nov 03, 20224.91005.07004.89005.03005.030021,551,028
Nov 02, 20225.31005.35005.08005.10005.100022,513,559
Nov 01, 20225.16005.37005.15005.31005.310028,211,374
Oct 31, 20224.98005.17004.93505.09005.090042,054,734
Oct 28, 20225.05005.17004.78004.87004.870025,123,179
Oct 27, 20225.09005.23005.00505.11005.110023,934,820
Oct 26, 20225.37005.40004.96004.98004.980027,306,747
Oct 25, 20225.50005.66005.30005.36005.360036,907,008
Oct 24, 20225.28005.41005.20005.38005.380028,195,680
Oct 21, 20224.96005.12004.93005.07005.070032,458,510
Oct 20, 20225.04005.19004.90004.97004.970021,813,238
Oct 19, 20224.81005.12004.78005.08005.080029,669,990
Oct 18, 20224.99005.02004.72004.80004.800026,317,152
Oct 17, 20224.59004.82004.54004.79004.790037,126,451
Oct 14, 20225.11005.18004.61004.69004.690054,440,123
Oct 13, 20225.00005.03004.83004.94004.940033,380,380
Oct 12, 20225.30005.32005.03005.17005.170022,774,793
Oct 11, 20225.28005.43005.20505.24005.240025,791,207
Oct 10, 20225.34005.45005.21005.21005.210020,290,069
Oct 07, 20225.28005.55005.26005.42005.420030,122,993
Oct 06, 20225.13005.61005.13005.40005.400045,460,887
Oct 05, 20225.29005.35004.87005.11005.110047,191,695
Oct 04, 20224.74005.11004.72005.11005.110039,505,699
Oct 03, 20224.51004.59004.36004.55004.550022,888,302
Sep 30, 20224.55004.59004.46504.56004.560021,819,983
Sep 29, 20224.73004.77004.62004.62004.620020,154,467
Sep 28, 20224.79004.79504.53004.55004.550028,390,641
Sep 27, 20224.36004.71004.33004.68004.680031,353,101
Sep 26, 20224.66004.69004.38004.41004.410039,085,274
Sep 23, 20224.86005.03004.75004.85004.850035,019,575
Sep 21, 20224.91005.08004.87004.94004.940033,387,515
Sep 20, 20224.94004.97004.66004.89004.890026,962,674
Sep 19, 20224.62004.88004.62004.75004.750029,519,874
Sep 16, 20224.55004.59004.51004.59004.590047,633,859
Sep 15, 20224.65004.79504.64004.69004.690030,647,892
Sep 14, 20224.45004.67504.41004.59004.590034,346,927
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement