U.S. Markets open in 46 mins.

Prime Media Group Limited (PRT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4750.000 (0.000%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20170.470.480.460.470.47755,184
Sep 20, 20170.470.470.470.470.47782,538
Sep 19, 20170.460.470.440.470.471,308,845
Sep 18, 20170.470.470.440.440.44148,171
Sep 15, 20170.480.490.450.460.46704,989
Sep 14, 20170.460.500.450.480.481,965,141
Sep 13, 20170.440.440.440.440.4496,424
Sep 12, 20170.450.450.440.440.44213,547
Sep 11, 20170.440.450.440.450.45211,071
Sep 08, 20170.440.440.440.440.44134,420
Sep 07, 20170.440.440.430.440.44191,666
Sep 06, 20170.440.440.410.440.44186,212
Sep 05, 20170.440.440.430.440.44220,231
Sep 04, 20170.430.450.430.440.44161,973
Sep 01, 20170.410.430.410.430.43193,983
Aug 31, 20170.430.430.380.420.42877,213
Aug 30, 20170.440.440.410.430.43176,010
Aug 30, 20170.017 Dividend
Aug 29, 20170.450.460.440.450.43363,057
Aug 28, 20170.440.460.440.450.43908,470
Aug 25, 20170.440.450.420.440.421,442,687
Aug 24, 20170.460.460.450.460.443,068,071
Aug 23, 20170.450.460.450.460.44563,394
Aug 22, 20170.460.460.450.450.43168,211
Aug 21, 20170.490.490.460.460.44455,567
Aug 18, 20170.470.490.440.490.471,064,431
Aug 17, 20170.450.470.440.470.46845,301
Aug 16, 20170.470.470.430.450.43428,227
Aug 15, 20170.450.470.440.470.45637,885
Aug 14, 20170.440.440.430.440.43379,382
Aug 11, 20170.440.450.430.430.41345,498
Aug 10, 20170.450.450.440.440.42177,770
Aug 09, 20170.440.460.440.460.44202,140
Aug 08, 20170.450.450.430.440.42130,932
Aug 07, 20170.450.490.440.460.441,518,554
Aug 04, 20170.430.460.430.450.431,359,651
Aug 03, 20170.430.430.410.430.41579,036
Aug 02, 20170.400.430.400.430.41665,780
Aug 01, 20170.400.410.400.410.39186,100
Jul 31, 20170.410.410.400.410.391,692,086
Jul 28, 20170.400.400.400.400.3875,723
Jul 27, 20170.400.410.400.400.38306,659
Jul 26, 20170.400.410.400.400.38154,176
Jul 25, 20170.400.410.400.400.3884,009
Jul 24, 20170.410.410.400.400.38334,029
Jul 21, 20170.410.410.390.410.39234,782
Jul 20, 20170.380.410.380.410.40734,591
Jul 19, 20170.380.380.380.380.37286,156
Jul 18, 20170.380.380.380.380.3747,152
Jul 17, 20170.380.380.380.380.37266,349
Jul 14, 20170.390.400.380.380.36470,053
Jul 13, 20170.380.400.380.380.37307,700
Jul 12, 20170.380.380.370.380.37114,166
Jul 11, 20170.380.380.370.380.36489,052
Jul 10, 20170.380.380.380.380.36102,671
Jul 07, 20170.380.380.380.380.36341,742
Jul 06, 20170.380.380.380.380.3764,541
Jul 05, 20170.380.380.380.380.37153,218
Jul 04, 20170.380.390.380.380.37314,486
Jul 03, 20170.380.390.380.380.37452,036
Jun 30, 20170.380.390.380.380.371,133,775
Jun 29, 20170.370.370.350.370.351,606,462
Jun 28, 20170.340.340.340.340.33447,492
Jun 27, 20170.330.330.330.330.3276,026
Jun 26, 20170.330.330.320.330.3247,012
Jun 23, 20170.340.340.330.340.32170,526
Jun 22, 20170.330.340.330.330.3233,269
Jun 21, 20170.340.340.330.330.32262,695
Jun 20, 20170.340.340.330.330.32519,547
Jun 19, 20170.340.340.330.330.32318,986
Jun 16, 20170.340.340.340.340.33174,394
Jun 15, 20170.330.340.320.340.32510,304
Jun 14, 20170.320.340.320.340.32308,257
Jun 13, 20170.310.320.310.320.31175,201
Jun 09, 20170.320.320.310.310.3066,854
Jun 08, 20170.310.320.310.310.3072,729
Jun 07, 20170.310.310.310.310.3057,522
Jun 06, 20170.320.320.310.310.30191,844
Jun 05, 20170.310.330.310.320.3195,967
Jun 02, 20170.310.310.310.310.3064,900
Jun 01, 20170.310.320.310.310.30349,244
May 31, 20170.310.320.310.310.30128,148
May 30, 20170.310.310.310.310.30233,282
May 29, 20170.320.320.310.310.3078,204
May 26, 20170.310.310.310.310.30749,614
May 25, 20170.310.310.310.310.30120,674
May 24, 20170.320.320.310.310.30158,108
May 23, 20170.320.320.320.320.3128,199
May 22, 20170.310.320.310.320.3143,439
May 19, 20170.320.320.310.310.30613,897
May 18, 20170.310.320.310.310.30115,654
May 17, 20170.320.330.320.320.31387,189
May 16, 20170.340.340.320.320.31536,746
May 15, 20170.340.340.340.340.33279,791
May 12, 20170.340.340.340.340.33329,723
May 11, 20170.340.340.340.340.33362,127
May 10, 20170.350.350.340.340.33614,980
May 09, 20170.340.350.330.350.341,813,018
May 08, 20170.330.340.330.340.331,868,289
May 05, 20170.310.310.310.310.2954,477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...