ASX - Delayed Quote AUD

Prestal Holdings Limited (PTL.AX)

0.3200 -0.0050 (-1.54%)
At close: April 26 at 2:45 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 147,513
Apr 24, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 1,286
Apr 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,135
Apr 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 8,071
Apr 19, 2024 0.3275 0.3350 0.3200 0.3200 0.3200 66,278
Apr 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 60,642
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5
Apr 16, 2024 0.3150 0.3300 0.3150 0.3300 0.3300 36,846
Apr 15, 2024 0.3300 0.3300 0.3150 0.3150 0.3150 340,584
Apr 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 15,151
Apr 11, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 35,587
Apr 10, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Apr 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Apr 8, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 37,243
Apr 5, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 38,600
Apr 4, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 16,765
Apr 3, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 376,233
Apr 2, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 353,596
Mar 28, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 418,302
Mar 27, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 27,556
Mar 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 25
Mar 25, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 98,521
Mar 22, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 139,120
Mar 21, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 37,869
Mar 20, 2024 0.3350 0.3350 0.3250 0.3250 0.3250 120,788
Mar 19, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 14,748
Mar 18, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 6,195
Mar 15, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 7,452
Mar 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 10,028
Mar 13, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 46,482
Mar 12, 2024 0.3350 0.3400 0.3300 0.3300 0.3300 111,929
Mar 11, 2024 0.3400 0.3500 0.3200 0.3350 0.3350 282,735
Mar 8, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 18,080
Mar 7, 2024 0.3600 0.3600 0.3450 0.3450 0.3450 5,928
Mar 6, 2024 0.3600 0.3650 0.3550 0.3650 0.3650 607,662
Mar 5, 2024 0.3500 0.3550 0.3450 0.3500 0.3500 390,336
Mar 4, 2024 0.3600 0.3650 0.3500 0.3500 0.3500 117,253
Mar 1, 2024 0.0600 Dividend
Mar 1, 2024 0.4100 0.4100 0.3550 0.3600 0.3600 75,842
Feb 29, 2024 0.4300 0.4600 0.4300 0.4400 0.3800 797,395
Feb 28, 2024 0.4350 0.4350 0.4250 0.4250 0.3670 503,194
Feb 27, 2024 0.4250 0.4350 0.4200 0.4300 0.3714 439,878
Feb 26, 2024 0.3900 0.4200 0.3900 0.4150 0.3584 216,517
Feb 23, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 54,262
Feb 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 223,225
Feb 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 10,300
Feb 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 6
Feb 19, 2024 0.3950 0.3950 0.3950 0.3950 0.3411 10,565
Feb 16, 2024 0.4000 0.4000 0.4000 0.4000 0.3455 8
Feb 15, 2024 0.3950 0.4000 0.3950 0.4000 0.3455 5,524
Feb 14, 2024 0.3900 0.3950 0.3900 0.3950 0.3411 4,449
Feb 13, 2024 0.3900 0.4000 0.3900 0.4000 0.3455 73,692
Feb 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 73,590
Feb 9, 2024 0.3900 0.3950 0.3900 0.3925 0.3390 49,142
Feb 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 173,648
Feb 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 771
Feb 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3411 2,000
Feb 5, 2024 0.3950 0.3950 0.3900 0.3950 0.3411 172,563
Feb 2, 2024 0.3950 0.3950 0.3950 0.3950 0.3411 44,000
Feb 1, 2024 0.3925 0.3950 0.3900 0.3950 0.3411 57,539
Jan 31, 2024 0.3950 0.4000 0.3900 0.3900 0.3368 79,670
Jan 30, 2024 0.3900 0.4000 0.3900 0.4000 0.3455 104,798
Jan 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 24,699
Jan 25, 2024 0.4000 0.4000 0.4000 0.4000 0.3455 -
Jan 24, 2024 0.3975 0.4000 0.3975 0.4000 0.3455 2,510
Jan 23, 2024 0.3950 0.4000 0.3950 0.3950 0.3411 201,910
Jan 22, 2024 0.3950 0.3950 0.3950 0.3950 0.3411 50,048
Jan 19, 2024 0.3900 0.3950 0.3900 0.3950 0.3411 3,338
Jan 18, 2024 0.3950 0.3950 0.3900 0.3900 0.3368 140,800
Jan 17, 2024 0.3950 0.3950 0.3900 0.3950 0.3411 59,247
Jan 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 110,000
Jan 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 157,249
Jan 12, 2024 0.3950 0.3950 0.3900 0.3900 0.3368 10,241
Jan 11, 2024 0.3950 0.3950 0.3900 0.3900 0.3368 652,109
Jan 10, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 6,773
Jan 9, 2024 0.3900 0.3950 0.3900 0.3900 0.3368 78,818
Jan 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 365,880
Jan 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 6,163
Jan 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 55,250
Jan 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3368 100,000
Jan 2, 2024 0.3900 0.4000 0.3900 0.3900 0.3368 111,450
Dec 29, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 2,500
Dec 28, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 -
Dec 27, 2023 0.3900 0.3950 0.3900 0.3950 0.3411 139,224
Dec 22, 2023 0.3950 0.4050 0.3575 0.4050 0.3498 308,651
Dec 21, 2023 0.3950 0.4000 0.3950 0.3950 0.3411 40,241
Dec 20, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 58,901
Dec 19, 2023 0.4000 0.4000 0.3950 0.3950 0.3411 6,441
Dec 18, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 6,511
Dec 15, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 196,227
Dec 14, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 50,000
Dec 13, 2023 0.3950 0.3950 0.3900 0.3950 0.3411 281,497
Dec 12, 2023 0.3950 0.4000 0.3950 0.3950 0.3411 39,590
Dec 11, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 1,363
Dec 8, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 5,120
Dec 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 -
Dec 6, 2023 0.4050 0.4050 0.3950 0.3950 0.3411 77,632
Dec 5, 2023 0.4100 0.4100 0.4100 0.4100 0.3541 2,631
Dec 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 52,373
Dec 1, 2023 0.4050 0.4050 0.3950 0.3950 0.3411 22,102
Nov 30, 2023 0.4100 0.4100 0.4050 0.4050 0.3498 18,705
Nov 29, 2023 0.4050 0.4050 0.4050 0.4050 0.3498 18,150
Nov 28, 2023 0.4100 0.4100 0.4100 0.4100 0.3541 37,813
Nov 27, 2023 0.4150 0.4150 0.4050 0.4100 0.3541 53,522
Nov 24, 2023 0.4150 0.4150 0.4150 0.4150 0.3584 76
Nov 23, 2023 0.4050 0.4050 0.4050 0.4050 0.3498 14
Nov 22, 2023 0.4050 0.4050 0.4050 0.4050 0.3498 1,600
Nov 21, 2023 0.4150 0.4150 0.4150 0.4150 0.3584 36,000
Nov 20, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 -
Nov 17, 2023 0.4100 0.4100 0.4000 0.4000 0.3455 82,612
Nov 16, 2023 0.4050 0.4050 0.4050 0.4050 0.3498 41,034
Nov 15, 2023 0.4000 0.4050 0.4000 0.4050 0.3498 180,378
Nov 14, 2023 0.4000 0.4100 0.3950 0.4100 0.3541 231,381
Nov 13, 2023 0.4100 0.4100 0.4000 0.4000 0.3455 140,882
Nov 10, 2023 0.4050 0.4100 0.4050 0.4100 0.3541 98,747
Nov 9, 2023 0.4100 0.4100 0.4050 0.4050 0.3498 139,006
Nov 8, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 -
Nov 7, 2023 0.4050 0.4050 0.4000 0.4000 0.3455 28,080
Nov 6, 2023 0.4050 0.4050 0.4050 0.4050 0.3498 12,601
Nov 3, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 17,501
Nov 2, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 2
Nov 1, 2023 0.4000 0.4000 0.3950 0.3950 0.3411 65,134
Oct 31, 2023 0.4000 0.4000 0.3900 0.4000 0.3455 561,015
Oct 30, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 95,282
Oct 27, 2023 0.3950 0.4000 0.3900 0.3950 0.3411 328,536
Oct 26, 2023 0.4000 0.4000 0.3900 0.3900 0.3368 217,192
Oct 25, 2023 0.3900 0.3950 0.3900 0.3950 0.3411 15,289
Oct 24, 2023 0.3950 0.3950 0.3900 0.3950 0.3411 247,443
Oct 23, 2023 0.3950 0.4000 0.3900 0.4000 0.3455 750,622
Oct 20, 2023 0.4050 0.4050 0.4000 0.4000 0.3455 224,917
Oct 19, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 6,122
Oct 18, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 17,944
Oct 17, 2023 0.4050 0.4100 0.4050 0.4100 0.3541 44,982
Oct 16, 2023 0.4050 0.4050 0.4050 0.4050 0.3498 -
Oct 13, 2023 0.3950 0.4050 0.3950 0.4050 0.3498 14,082
Oct 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 224,733
Oct 11, 2023 0.4000 0.4000 0.3950 0.3950 0.3411 123,122
Oct 10, 2023 0.4050 0.4050 0.4000 0.4000 0.3455 115,243
Oct 9, 2023 0.4000 0.4000 0.4000 0.4000 0.3455 121,546
Oct 6, 2023 0.4000 0.4000 0.3950 0.4000 0.3455 160,432
Oct 5, 2023 0.4000 0.4050 0.4000 0.4000 0.3455 87,756
Oct 4, 2023 0.4000 0.4050 0.4000 0.4050 0.3498 157,170
Oct 3, 2023 0.3950 0.4000 0.3950 0.3950 0.3411 696,447
Oct 2, 2023 0.3950 0.4000 0.3950 0.3950 0.3411 35,092
Sep 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 73,054
Sep 28, 2023 0.4000 0.4000 0.3900 0.4000 0.3455 508,783
Sep 27, 2023 0.3900 0.4000 0.3900 0.4000 0.3455 23,173
Sep 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3411 190,443
Sep 25, 2023 0.4000 0.4000 0.3900 0.3950 0.3411 250,909
Sep 22, 2023 0.4100 0.4100 0.4000 0.4000 0.3455 409,788
Sep 21, 2023 0.4050 0.4100 0.4000 0.4100 0.3541 132,553
Sep 20, 2023 0.4000 0.4050 0.4000 0.4050 0.3498 333,796
Sep 19, 2023 0.3950 0.4000 0.3950 0.4000 0.3455 152,036
Sep 18, 2023 0.3950 0.4000 0.3850 0.3950 0.3411 641,086
Sep 15, 2023 0.0100 Dividend
Sep 15, 2023 0.4000 0.4050 0.3950 0.4050 0.3498 318,802
Sep 14, 2023 0.4050 0.4150 0.4000 0.4150 0.3498 2,262,541
Sep 13, 2023 0.3750 0.4350 0.3750 0.4100 0.3456 1,349,219
Sep 12, 2023 0.3150 0.3150 0.3150 0.3150 0.2655 -
Sep 11, 2023 0.3450 0.3500 0.3100 0.3150 0.2655 305,159
Sep 8, 2023 0.3450 0.3450 0.3450 0.3450 0.2908 -
Sep 7, 2023 0.3500 0.3500 0.3450 0.3450 0.2908 61,805
Sep 6, 2023 0.3700 0.3700 0.3650 0.3650 0.3076 1,527
Sep 5, 2023 0.3500 0.3500 0.3500 0.3500 0.2950 855
Sep 4, 2023 0.3800 0.3800 0.3650 0.3750 0.3161 71,524
Sep 1, 2023 0.3500 0.3700 0.3500 0.3700 0.3118 149,544
Aug 31, 2023 0.3650 0.3750 0.3500 0.3500 0.2950 32,539
Aug 30, 2023 0.3850 0.3850 0.3700 0.3700 0.3118 11,475
Aug 29, 2023 0.3850 0.3850 0.3800 0.3800 0.3203 32,030
Aug 28, 2023 0.3900 0.3900 0.3800 0.3900 0.3287 164,993
Aug 25, 2023 0.3900 0.3900 0.3800 0.3850 0.3245 48,289
Aug 24, 2023 0.3950 0.3950 0.3900 0.3900 0.3287 10,861
Aug 23, 2023 0.3900 0.3950 0.3900 0.3900 0.3287 118,087
Aug 22, 2023 0.3800 0.3950 0.3800 0.3800 0.3203 122,168
Aug 21, 2023 0.3700 0.3950 0.3700 0.3800 0.3203 335,560
Aug 18, 2023 0.3800 0.3800 0.3700 0.3700 0.3118 8,712
Aug 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3203 130,000
Aug 16, 2023 0.3800 0.3800 0.3700 0.3800 0.3203 21,668
Aug 15, 2023 0.3600 0.3750 0.3600 0.3700 0.3118 98,240
Aug 14, 2023 0.3750 0.3800 0.3650 0.3650 0.3076 17,976
Aug 11, 2023 0.3600 0.3800 0.3550 0.3800 0.3203 122,573
Aug 10, 2023 0.3850 0.3850 0.3650 0.3750 0.3161 64,531
Aug 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3034 7,000
Aug 8, 2023 0.3550 0.3550 0.3400 0.3400 0.2866 32,769
Aug 7, 2023 0.3500 0.3500 0.3500 0.3500 0.2950 16,160
Aug 4, 2023 0.3500 0.3600 0.3400 0.3450 0.2908 44,709
Aug 3, 2023 0.3550 0.3700 0.3500 0.3500 0.2950 68,808
Aug 2, 2023 0.3500 0.3500 0.3500 0.3500 0.2950 -
Aug 1, 2023 0.3500 0.3500 0.3500 0.3500 0.2950 10,000
Jul 31, 2023 0.3550 0.3600 0.3500 0.3500 0.2950 5,352
Jul 28, 2023 0.3550 0.3600 0.3500 0.3550 0.2992 147,118
Jul 27, 2023 0.3450 0.3550 0.3450 0.3550 0.2992 78,340
Jul 26, 2023 0.3450 0.3500 0.3450 0.3450 0.2908 50,321
Jul 25, 2023 0.3400 0.3400 0.3400 0.3400 0.2866 14,000
Jul 24, 2023 0.3350 0.3450 0.3350 0.3450 0.2908 47,000
Jul 21, 2023 0.3350 0.3400 0.3350 0.3400 0.2866 20,197
Jul 20, 2023 0.3400 0.3400 0.3350 0.3350 0.2823 12,031
Jul 19, 2023 0.3300 0.3300 0.3300 0.3300 0.2781 21,110
Jul 18, 2023 0.3400 0.3400 0.3200 0.3200 0.2697 12,974
Jul 17, 2023 0.3450 0.3450 0.3450 0.3450 0.2908 15
Jul 14, 2023 0.3350 0.3450 0.3200 0.3450 0.2908 37,068
Jul 13, 2023 0.3250 0.3250 0.3150 0.3150 0.2655 44,450
Jul 12, 2023 0.3150 0.3150 0.3150 0.3150 0.2655 -
Jul 11, 2023 0.3250 0.3250 0.3150 0.3150 0.2655 125,000
Jul 10, 2023 0.3350 0.3350 0.3300 0.3300 0.2781 92,460
Jul 7, 2023 0.3300 0.3350 0.3250 0.3250 0.2739 75,832
Jul 6, 2023 0.3300 0.3300 0.3300 0.3300 0.2781 18,373
Jul 5, 2023 0.3300 0.3300 0.3300 0.3300 0.2781 3,004
Jul 4, 2023 0.3250 0.3250 0.3200 0.3250 0.2739 5,060
Jul 3, 2023 0.3250 0.3250 0.3250 0.3250 0.2739 10,000
Jun 30, 2023 0.3200 0.3200 0.3150 0.3175 0.2676 13,209
Jun 29, 2023 0.3200 0.3250 0.3200 0.3200 0.2697 28,648
Jun 28, 2023 0.3300 0.3300 0.3200 0.3200 0.2697 97,184
Jun 27, 2023 0.3300 0.3300 0.3250 0.3275 0.2760 21,531
Jun 26, 2023 0.3250 0.3300 0.3250 0.3300 0.2781 121,866
Jun 23, 2023 0.3275 0.3300 0.3250 0.3300 0.2781 167,746
Jun 22, 2023 0.3250 0.3250 0.3250 0.3250 0.2739 16,190
Jun 21, 2023 0.3350 0.3350 0.3350 0.3350 0.2823 1,413
Jun 20, 2023 0.3250 0.3250 0.3250 0.3250 0.2739 10,000
Jun 19, 2023 0.3300 0.3300 0.3250 0.3250 0.2739 95,609
Jun 16, 2023 0.3250 0.3350 0.3250 0.3250 0.2739 69,237
Jun 15, 2023 0.3250 0.3300 0.3250 0.3300 0.2781 41,598
Jun 14, 2023 0.3250 0.3250 0.3250 0.3250 0.2739 33,168
Jun 13, 2023 0.3300 0.3300 0.3250 0.3250 0.2739 157,901
Jun 9, 2023 0.3300 0.3300 0.3300 0.3300 0.2781 78
Jun 8, 2023 0.3350 0.3350 0.3250 0.3250 0.2739 83,830
Jun 7, 2023 0.3300 0.3300 0.3300 0.3300 0.2781 11,000
Jun 6, 2023 0.3300 0.3325 0.3300 0.3300 0.2781 92,011
Jun 5, 2023 0.3300 0.3300 0.3250 0.3250 0.2739 304,958
Jun 2, 2023 0.3350 0.3350 0.3300 0.3300 0.2781 392,619
Jun 1, 2023 0.3350 0.3350 0.3350 0.3350 0.2823 5,626
May 31, 2023 0.3300 0.3325 0.3300 0.3325 0.2802 9,904
May 30, 2023 0.3350 0.3350 0.3300 0.3300 0.2781 92,394
May 29, 2023 0.3350 0.3350 0.3300 0.3350 0.2823 132,974
May 26, 2023 0.3350 0.3375 0.3350 0.3375 0.2845 1,273
May 25, 2023 0.3350 0.3400 0.3350 0.3350 0.2823 122,275
May 24, 2023 0.3350 0.3350 0.3350 0.3350 0.2823 12,217
May 23, 2023 0.3350 0.3350 0.3350 0.3350 0.2823 1,991
May 22, 2023 0.3400 0.3400 0.3350 0.3350 0.2823 10,347
May 19, 2023 0.3400 0.3400 0.3300 0.3350 0.2823 483,070
May 18, 2023 0.3400 0.3400 0.3400 0.3400 0.2866 698
May 17, 2023 0.3350 0.3350 0.3350 0.3350 0.2823 338,961
May 16, 2023 0.3400 0.3400 0.3350 0.3350 0.2823 60,966
May 15, 2023 0.3450 0.3450 0.3300 0.3350 0.2823 208,115
May 12, 2023 0.3400 0.3450 0.3400 0.3400 0.2866 24,862
May 11, 2023 0.3400 0.3400 0.3400 0.3400 0.2866 29,286
May 10, 2023 0.3450 0.3450 0.3450 0.3450 0.2908 5,352
May 9, 2023 0.3500 0.3500 0.3400 0.3450 0.2908 38,181
May 8, 2023 0.3500 0.3500 0.3450 0.3500 0.2950 53,503
May 5, 2023 0.3500 0.3500 0.3450 0.3500 0.2950 11,803
May 4, 2023 0.3500 0.3500 0.3450 0.3450 0.2908 58,233
May 3, 2023 0.3500 0.3550 0.3500 0.3550 0.2992 42,943
May 2, 2023 0.3450 0.3450 0.3450 0.3450 0.2908 -
May 1, 2023 0.3400 0.3450 0.3400 0.3450 0.2908 10,834
Apr 28, 2023 0.3350 0.3400 0.3350 0.3400 0.2866 8,020
Apr 27, 2023 0.3350 0.3400 0.3350 0.3400 0.2866 10,030
Apr 26, 2023 0.3350 0.3400 0.3350 0.3350 0.2823 891,669

Related Tickers

S66.AX Star Combo Pharma Limited
0.1200
0.00%
 
SKN.AX Skin Elements Limited
0.0030
0.00%
 
MCP.AX McPherson's Limited
0.5000
0.00%
 
UTG.F PT Unilever Indonesia Tbk
0.1340
+0.75%
 
ZNO.AX Zoono Group Limited
0.0550
-9.84%
 
OR.PA L'Oréal S.A.
435.65
+1.51%
 
PG The Procter & Gamble Company
161.29
-0.78%