Praemium Ltd PPS

ASX · Australia · Technology Services

AUD 0.55000.00 (0.00%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	529.24K
2026-09-30	AUD 0.55	+3.77%	AUD 0.54	AUD 0.57	AUD 0.53	1.37M
2026-09-29	AUD 0.53	0.00%	AUD 0.53	AUD 0.54	AUD 0.53	363.99K
2026-09-28	AUD 0.53	-1.85%	AUD 0.54	AUD 0.55	AUD 0.53	1.07M
2026-09-25	AUD 0.54	-3.57%	AUD 0.56	AUD 0.56	AUD 0.54	1.45M
2026-09-24	AUD 0.56	-1.75%	AUD 0.57	AUD 0.57	AUD 0.56	511.47K
2026-09-23	AUD 0.57	-1.72%	AUD 0.58	AUD 0.58	AUD 0.57	567.14K
2026-09-22	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	500.75K
2026-09-21	AUD 0.58	-1.69%	AUD 0.59	AUD 0.60	AUD 0.58	665.45K
2026-09-18	AUD 0.59	+2.61%	AUD 0.58	AUD 0.60	AUD 0.57	7.89M
2026-09-17	AUD 0.57	-0.86%	AUD 0.58	AUD 0.58	AUD 0.57	888.42K
2026-09-16	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	568.40K
2026-09-15	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	1.24M
2026-09-14	AUD 0.58	0.00%	AUD 0.58	AUD 0.61	AUD 0.58	1.06M
2026-09-11	AUD 0.58	-0.85%	AUD 0.59	AUD 0.59	AUD 0.58	1.41M
2026-09-10	AUD 0.58	-3.31%	AUD 0.60	AUD 0.60	AUD 0.57	1.26M
2026-09-09	AUD 0.61	+2.54%	AUD 0.58	AUD 0.61	AUD 0.57	1.42M
2026-09-08	AUD 0.59	-2.48%	AUD 0.61	AUD 0.61	AUD 0.58	2.17M
2026-09-07	AUD 0.61	-2.42%	AUD 0.62	AUD 0.63	AUD 0.60	896.88K
2026-09-04	AUD 0.62	+1.64%	AUD 0.62	AUD 0.64	AUD 0.61	1.33M
2026-09-03	AUD 0.61	-3.94%	AUD 0.64	AUD 0.64	AUD 0.61	3.18M
2026-09-02	AUD 0.63	-2.31%	AUD 0.64	AUD 0.65	AUD 0.63	1.32M
2026-09-01	AUD 0.65	-4.41%	AUD 0.69	AUD 0.69	AUD 0.63	2.04M
2026-08-31	AUD 0.68	-4.90%	AUD 0.69	AUD 0.69	AUD 0.62	3.57M
2026-08-28	AUD 0.71	0.00%	AUD 0.71	AUD 0.73	AUD 0.71	505.97K
2026-08-27	AUD 0.71	-3.38%	AUD 0.74	AUD 0.74	AUD 0.71	171.61K
2026-08-26	AUD 0.74	+2.07%	AUD 0.73	AUD 0.75	AUD 0.72	979.75K
2026-08-25	AUD 0.73	-0.68%	AUD 0.72	AUD 0.74	AUD 0.71	599.53K
2026-08-24	AUD 0.73	+5.80%	AUD 0.71	AUD 0.74	AUD 0.69	1.54M
2026-08-21	AUD 0.69	-4.83%	AUD 0.71	AUD 0.71	AUD 0.68	2.18M
2026-08-20	AUD 0.73	+2.11%	AUD 0.71	AUD 0.73	AUD 0.70	673.08K
2026-08-19	AUD 0.71	-4.05%	AUD 0.74	AUD 0.74	AUD 0.70	1.10M
2026-08-18	AUD 0.74	+3.50%	AUD 0.73	AUD 0.75	AUD 0.72	1.12M
2026-08-17	AUD 0.71	-7.74%	AUD 0.77	AUD 0.77	AUD 0.71	1.34M
2026-08-14	AUD 0.77	+2.65%	AUD 0.77	AUD 0.78	AUD 0.76	473.03K
2026-08-13	AUD 0.75	-2.58%	AUD 0.78	AUD 0.79	AUD 0.75	1.16M
2026-08-12	AUD 0.77	+0.65%	AUD 0.78	AUD 0.78	AUD 0.76	1.27M
2026-08-11	AUD 0.77	-1.28%	AUD 0.78	AUD 0.79	AUD 0.76	600.28K
2026-08-10	AUD 0.78	+0.65%	AUD 0.78	AUD 0.79	AUD 0.77	875.86K
2026-08-07	AUD 0.77	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	1.03M
2026-08-06	AUD 0.77	+1.97%	AUD 0.75	AUD 0.78	AUD 0.75	653.11K
2026-08-05	AUD 0.76	+2.01%	AUD 0.75	AUD 0.77	AUD 0.74	1.82M
2026-08-04	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.72	1.60M
2026-08-03	AUD 0.73	0.00%	AUD 0.74	AUD 0.75	AUD 0.73	1.53M
2026-07-31	AUD 0.73	+5.07%	AUD 0.69	AUD 0.74	AUD 0.69	2.18M
2026-07-30	AUD 0.69	-1.43%	AUD 0.70	AUD 0.71	AUD 0.68	1.00M
2026-07-29	AUD 0.70	+2.19%	AUD 0.69	AUD 0.70	AUD 0.68	1.49M
2026-07-28	AUD 0.69	+3.01%	AUD 0.68	AUD 0.69	AUD 0.67	298.47K
2026-07-27	AUD 0.67	+0.76%	AUD 0.67	AUD 0.69	AUD 0.66	906.77K
2026-07-24	AUD 0.66	-2.22%	AUD 0.68	AUD 0.70	AUD 0.65	1.09M
2026-07-23	AUD 0.68	-4.93%	AUD 0.70	AUD 0.71	AUD 0.67	557.29K
2026-07-22	AUD 0.71	+3.65%	AUD 0.68	AUD 0.71	AUD 0.68	387.40K
2026-07-21	AUD 0.69	-0.72%	AUD 0.68	AUD 0.69	AUD 0.68	107.26K
2026-07-20	AUD 0.69	-2.82%	AUD 0.70	AUD 0.71	AUD 0.69	329.60K
2026-07-17	AUD 0.71	-0.70%	AUD 0.72	AUD 0.72	AUD 0.71	370.61K
2026-07-16	AUD 0.71	-1.38%	AUD 0.71	AUD 0.74	AUD 0.71	167.94K
2026-07-15	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	933.95K
2026-07-14	AUD 0.72	0.00%	AUD 0.71	AUD 0.73	AUD 0.71	161.35K
2026-07-13	AUD 0.72	-1.37%	AUD 0.71	AUD 0.74	AUD 0.71	455.94K
2026-07-10	AUD 0.73	+1.39%	AUD 0.71	AUD 0.75	AUD 0.71	686.50K
2026-07-09	AUD 0.72	+1.41%	AUD 0.70	AUD 0.73	AUD 0.70	783.91K
2026-07-08	AUD 0.71	+0.71%	AUD 0.69	AUD 0.72	AUD 0.69	1.57M
2026-07-07	AUD 0.70	+2.17%	AUD 0.69	AUD 0.71	AUD 0.69	1.68M
2026-07-06	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.68	905.28K
2026-07-03	AUD 0.69	+0.73%	AUD 0.69	AUD 0.70	AUD 0.69	1.56M
2026-07-02	AUD 0.69	+1.48%	AUD 0.68	AUD 0.69	AUD 0.67	1.09M
2026-07-01	AUD 0.68	0.00%	AUD 0.68	AUD 0.69	AUD 0.67	1.51M
2026-06-30	AUD 0.68	+2.27%	AUD 0.66	AUD 0.69	AUD 0.64	1.31M
2026-06-29	AUD 0.66	+3.94%	AUD 0.64	AUD 0.68	AUD 0.64	1.24M
2026-06-26	AUD 0.63	+0.79%	AUD 0.63	AUD 0.65	AUD 0.63	545.71K
2026-06-25	AUD 0.63	-5.97%	AUD 0.67	AUD 0.67	AUD 0.62	3.16M
2026-06-24	AUD 0.67	-2.19%	AUD 0.68	AUD 0.68	AUD 0.65	3.35M
2026-06-23	AUD 0.69	-0.72%	AUD 0.69	AUD 0.70	AUD 0.68	992.14K
2026-06-22	AUD 0.69	-1.43%	AUD 0.69	AUD 0.73	AUD 0.69	1.81M
2026-06-19	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	1.34M
2026-06-18	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.69	1.26M
2026-06-17	AUD 0.71	-1.39%	AUD 0.72	AUD 0.72	AUD 0.70	1.85M
2026-06-16	AUD 0.72	-1.37%	AUD 0.72	AUD 0.73	AUD 0.71	493.20K
2026-06-15	AUD 0.73	+5.04%	AUD 0.70	AUD 0.73	AUD 0.69	1.04M
2026-06-12	AUD 0.69	0.00%	AUD 0.71	AUD 0.73	AUD 0.69	1.17M
2026-06-11	AUD 0.69	-4.79%	AUD 0.71	AUD 0.72	AUD 0.69	836.98K
2026-06-10	AUD 0.73	-0.68%	AUD 0.73	AUD 0.75	AUD 0.70	787.10K
2026-06-09	AUD 0.74	+0.68%	AUD 0.72	AUD 0.75	AUD 0.70	838.70K
2026-06-05	AUD 0.73	+3.55%	AUD 0.70	AUD 0.74	AUD 0.70	367.63K
2026-06-04	AUD 0.70	-0.70%	AUD 0.69	AUD 0.70	AUD 0.69	244.66K
2026-06-03	AUD 0.71	-1.39%	AUD 0.72	AUD 0.72	AUD 0.69	394.36K
2026-06-02	AUD 0.72	+1.41%	AUD 0.69	AUD 0.72	AUD 0.68	441.47K
2026-06-01	AUD 0.71	+2.90%	AUD 0.69	AUD 0.71	AUD 0.69	602.11K
2026-05-29	AUD 0.69	+1.47%	AUD 0.67	AUD 0.70	AUD 0.67	330.87K
2026-05-28	AUD 0.68	-2.86%	AUD 0.70	AUD 0.70	AUD 0.67	574.32K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	529.24K
2026-09-30	AUD 0.55	+3.77%	AUD 0.54	AUD 0.57	AUD 0.53	1.37M
2026-09-29	AUD 0.53	0.00%	AUD 0.53	AUD 0.54	AUD 0.53	363.99K
2026-09-28	AUD 0.53	-1.85%	AUD 0.54	AUD 0.55	AUD 0.53	1.07M
2026-09-25	AUD 0.54	-3.57%	AUD 0.56	AUD 0.56	AUD 0.54	1.45M
2026-09-24	AUD 0.56	-1.75%	AUD 0.57	AUD 0.57	AUD 0.56	511.47K
2026-09-23	AUD 0.57	-1.72%	AUD 0.58	AUD 0.58	AUD 0.57	567.14K
2026-09-22	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	500.75K
2026-09-21	AUD 0.58	-1.69%	AUD 0.59	AUD 0.60	AUD 0.58	665.45K
2026-09-18	AUD 0.59	+2.61%	AUD 0.58	AUD 0.60	AUD 0.57	7.89M
2026-09-17	AUD 0.57	-0.86%	AUD 0.58	AUD 0.58	AUD 0.57	888.42K
2026-09-16	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	568.40K
2026-09-15	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	1.24M
2026-09-14	AUD 0.58	0.00%	AUD 0.58	AUD 0.61	AUD 0.58	1.06M
2026-09-11	AUD 0.58	-0.85%	AUD 0.59	AUD 0.59	AUD 0.58	1.41M
2026-09-10	AUD 0.58	-3.31%	AUD 0.60	AUD 0.60	AUD 0.57	1.26M
2026-09-09	AUD 0.61	+2.54%	AUD 0.58	AUD 0.61	AUD 0.57	1.42M
2026-09-08	AUD 0.59	-2.48%	AUD 0.61	AUD 0.61	AUD 0.58	2.17M
2026-09-07	AUD 0.61	-2.42%	AUD 0.62	AUD 0.63	AUD 0.60	896.88K
2026-09-04	AUD 0.62	+1.64%	AUD 0.62	AUD 0.64	AUD 0.61	1.33M
2026-09-03	AUD 0.61	-3.94%	AUD 0.64	AUD 0.64	AUD 0.61	3.18M
2026-09-02	AUD 0.63	-2.31%	AUD 0.64	AUD 0.65	AUD 0.63	1.32M
2026-09-01	AUD 0.65	-4.41%	AUD 0.69	AUD 0.69	AUD 0.63	2.04M
2026-08-31	AUD 0.68	-4.90%	AUD 0.69	AUD 0.69	AUD 0.62	3.57M
2026-08-28	AUD 0.71	0.00%	AUD 0.71	AUD 0.73	AUD 0.71	505.97K
2026-08-27	AUD 0.71	-3.38%	AUD 0.74	AUD 0.74	AUD 0.71	171.61K
2026-08-26	AUD 0.74	+2.07%	AUD 0.73	AUD 0.75	AUD 0.72	979.75K
2026-08-25	AUD 0.73	-0.68%	AUD 0.72	AUD 0.74	AUD 0.71	599.53K
2026-08-24	AUD 0.73	+5.80%	AUD 0.71	AUD 0.74	AUD 0.69	1.54M
2026-08-21	AUD 0.69	-4.83%	AUD 0.71	AUD 0.71	AUD 0.68	2.18M
2026-08-20	AUD 0.73	+2.11%	AUD 0.71	AUD 0.73	AUD 0.70	673.08K
2026-08-19	AUD 0.71	-4.05%	AUD 0.74	AUD 0.74	AUD 0.70	1.10M
2026-08-18	AUD 0.74	+3.50%	AUD 0.73	AUD 0.75	AUD 0.72	1.12M
2026-08-17	AUD 0.71	-7.74%	AUD 0.77	AUD 0.77	AUD 0.71	1.34M
2026-08-14	AUD 0.77	+2.65%	AUD 0.77	AUD 0.78	AUD 0.76	473.03K
2026-08-13	AUD 0.75	-2.58%	AUD 0.78	AUD 0.79	AUD 0.75	1.16M
2026-08-12	AUD 0.77	+0.65%	AUD 0.78	AUD 0.78	AUD 0.76	1.27M
2026-08-11	AUD 0.77	-1.28%	AUD 0.78	AUD 0.79	AUD 0.76	600.28K
2026-08-10	AUD 0.78	+0.65%	AUD 0.78	AUD 0.79	AUD 0.77	875.86K
2026-08-07	AUD 0.77	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	1.03M
2026-08-06	AUD 0.77	+1.97%	AUD 0.75	AUD 0.78	AUD 0.75	653.11K
2026-08-05	AUD 0.76	+2.01%	AUD 0.75	AUD 0.77	AUD 0.74	1.82M
2026-08-04	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.72	1.60M
2026-08-03	AUD 0.73	0.00%	AUD 0.74	AUD 0.75	AUD 0.73	1.53M
2026-07-31	AUD 0.73	+5.07%	AUD 0.69	AUD 0.74	AUD 0.69	2.18M
2026-07-30	AUD 0.69	-1.43%	AUD 0.70	AUD 0.71	AUD 0.68	1.00M
2026-07-29	AUD 0.70	+2.19%	AUD 0.69	AUD 0.70	AUD 0.68	1.49M
2026-07-28	AUD 0.69	+3.01%	AUD 0.68	AUD 0.69	AUD 0.67	298.47K
2026-07-27	AUD 0.67	+0.76%	AUD 0.67	AUD 0.69	AUD 0.66	906.77K
2026-07-24	AUD 0.66	-2.22%	AUD 0.68	AUD 0.70	AUD 0.65	1.09M
2026-07-23	AUD 0.68	-4.93%	AUD 0.70	AUD 0.71	AUD 0.67	557.29K
2026-07-22	AUD 0.71	+3.65%	AUD 0.68	AUD 0.71	AUD 0.68	387.40K
2026-07-21	AUD 0.69	-0.72%	AUD 0.68	AUD 0.69	AUD 0.68	107.26K
2026-07-20	AUD 0.69	-2.82%	AUD 0.70	AUD 0.71	AUD 0.69	329.60K
2026-07-17	AUD 0.71	-0.70%	AUD 0.72	AUD 0.72	AUD 0.71	370.61K
2026-07-16	AUD 0.71	-1.38%	AUD 0.71	AUD 0.74	AUD 0.71	167.94K
2026-07-15	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	933.95K
2026-07-14	AUD 0.72	0.00%	AUD 0.71	AUD 0.73	AUD 0.71	161.35K
2026-07-13	AUD 0.72	-1.37%	AUD 0.71	AUD 0.74	AUD 0.71	455.94K
2026-07-10	AUD 0.73	+1.39%	AUD 0.71	AUD 0.75	AUD 0.71	686.50K
2026-07-09	AUD 0.72	+1.41%	AUD 0.70	AUD 0.73	AUD 0.70	783.91K
2026-07-08	AUD 0.71	+0.71%	AUD 0.69	AUD 0.72	AUD 0.69	1.57M
2026-07-07	AUD 0.70	+2.17%	AUD 0.69	AUD 0.71	AUD 0.69	1.68M
2026-07-06	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.68	905.28K
2026-07-03	AUD 0.69	+0.73%	AUD 0.69	AUD 0.70	AUD 0.69	1.56M
2026-07-02	AUD 0.69	+1.48%	AUD 0.68	AUD 0.69	AUD 0.67	1.09M
2026-07-01	AUD 0.68	0.00%	AUD 0.68	AUD 0.69	AUD 0.67	1.51M
2026-06-30	AUD 0.68	+2.27%	AUD 0.66	AUD 0.69	AUD 0.64	1.31M
2026-06-29	AUD 0.66	+3.94%	AUD 0.64	AUD 0.68	AUD 0.64	1.24M
2026-06-26	AUD 0.63	+0.79%	AUD 0.63	AUD 0.65	AUD 0.63	545.71K
2026-06-25	AUD 0.63	-5.97%	AUD 0.67	AUD 0.67	AUD 0.62	3.16M
2026-06-24	AUD 0.67	-2.19%	AUD 0.68	AUD 0.68	AUD 0.65	3.35M
2026-06-23	AUD 0.69	-0.72%	AUD 0.69	AUD 0.70	AUD 0.68	992.14K
2026-06-22	AUD 0.69	-1.43%	AUD 0.69	AUD 0.73	AUD 0.69	1.81M
2026-06-19	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	1.34M
2026-06-18	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.69	1.26M
2026-06-17	AUD 0.71	-1.39%	AUD 0.72	AUD 0.72	AUD 0.70	1.85M
2026-06-16	AUD 0.72	-1.37%	AUD 0.72	AUD 0.73	AUD 0.71	493.20K
2026-06-15	AUD 0.73	+5.04%	AUD 0.70	AUD 0.73	AUD 0.69	1.04M
2026-06-12	AUD 0.69	0.00%	AUD 0.71	AUD 0.73	AUD 0.69	1.17M
2026-06-11	AUD 0.69	-4.79%	AUD 0.71	AUD 0.72	AUD 0.69	836.98K
2026-06-10	AUD 0.73	-0.68%	AUD 0.73	AUD 0.75	AUD 0.70	787.10K
2026-06-09	AUD 0.74	+0.68%	AUD 0.72	AUD 0.75	AUD 0.70	838.70K
2026-06-05	AUD 0.73	+3.55%	AUD 0.70	AUD 0.74	AUD 0.70	367.63K
2026-06-04	AUD 0.70	-0.70%	AUD 0.69	AUD 0.70	AUD 0.69	244.66K
2026-06-03	AUD 0.71	-1.39%	AUD 0.72	AUD 0.72	AUD 0.69	394.36K
2026-06-02	AUD 0.72	+1.41%	AUD 0.69	AUD 0.72	AUD 0.68	441.47K
2026-06-01	AUD 0.71	+2.90%	AUD 0.69	AUD 0.71	AUD 0.69	602.11K
2026-05-29	AUD 0.69	+1.47%	AUD 0.67	AUD 0.70	AUD 0.67	330.87K
2026-05-28	AUD 0.68	-2.86%	AUD 0.70	AUD 0.70	AUD 0.67	574.32K