Premier Investments Limited (ASX:PMV)
Australia
· Delayed Price · Currency is AUD 19.62
-0.72 (-3.54%)
Sep 26, 2025, 4:10 PM AEST
Premier Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.28 | 20.31 | 19.35 | 19.62 | 19.62 | -3.54% | 447,980 |
| Sep 25, 2025 | 19.74 | 21.50 | 19.74 | 20.34 | 20.34 | -0.15% | 380,739 |
| Sep 24, 2025 | 20.19 | 20.50 | 19.95 | 20.37 | 20.37 | 0.15% | 253,458 |
| Sep 23, 2025 | 21.00 | 21.05 | 20.05 | 20.34 | 20.34 | -3.78% | 693,669 |
| Sep 22, 2025 | 21.35 | 21.49 | 21.11 | 21.14 | 21.14 | -1.67% | 469,167 |
| Sep 19, 2025 | 21.69 | 22.05 | 21.50 | 21.50 | 21.50 | 0.05% | 612,357 |
| Sep 18, 2025 | 21.51 | 21.61 | 21.22 | 21.49 | 21.49 | -0.05% | 218,893 |
| Sep 17, 2025 | 21.76 | 21.80 | 21.32 | 21.50 | 21.50 | -0.83% | 520,170 |
| Sep 16, 2025 | 21.78 | 21.78 | 21.29 | 21.68 | 21.68 | 0.18% | 575,679 |
| Sep 15, 2025 | 21.50 | 21.70 | 20.80 | 21.64 | 21.64 | 0.42% | 262,622 |
| Sep 12, 2025 | 21.61 | 21.71 | 21.37 | 21.55 | 21.55 | -0.28% | 273,230 |
| Sep 11, 2025 | 22.06 | 22.09 | 21.49 | 21.61 | 21.61 | -1.55% | 216,306 |
| Sep 10, 2025 | 22.00 | 22.18 | 21.82 | 21.95 | 21.95 | -0.77% | 323,083 |
| Sep 9, 2025 | 22.90 | 22.92 | 22.03 | 22.12 | 22.12 | -3.41% | 444,872 |
| Sep 8, 2025 | 22.59 | 22.90 | 22.12 | 22.90 | 22.90 | 0.79% | 323,274 |
| Sep 5, 2025 | 22.37 | 22.84 | 22.19 | 22.72 | 22.72 | 2.25% | 202,968 |
| Sep 4, 2025 | 21.89 | 22.22 | 21.44 | 22.22 | 22.22 | 2.44% | 219,595 |
| Sep 3, 2025 | 21.59 | 21.85 | 21.42 | 21.69 | 21.69 | -0.69% | 309,358 |
| Sep 2, 2025 | 22.04 | 22.04 | 21.51 | 21.84 | 21.84 | -0.77% | 177,330 |
| Sep 1, 2025 | 22.05 | 22.37 | 21.88 | 22.01 | 22.01 | -1.48% | 146,549 |
| Aug 29, 2025 | 21.64 | 22.35 | 21.46 | 22.34 | 22.34 | 1.45% | 200,142 |
| Aug 28, 2025 | 22.09 | 22.20 | 21.97 | 22.02 | 22.02 | 0.18% | 163,751 |
| Aug 27, 2025 | 21.69 | 21.98 | 21.50 | 21.98 | 21.98 | 2.23% | 189,202 |
| Aug 26, 2025 | 22.25 | 22.32 | 21.27 | 21.50 | 21.50 | -2.32% | 296,727 |
| Aug 25, 2025 | 22.02 | 22.22 | 21.83 | 22.01 | 22.01 | 1.06% | 353,392 |
| Aug 22, 2025 | 22.70 | 22.80 | 21.70 | 21.78 | 21.78 | -4.05% | 256,279 |
| Aug 21, 2025 | 22.62 | 22.92 | 22.51 | 22.70 | 22.70 | 1.29% | 958,445 |
| Aug 20, 2025 | 22.13 | 22.49 | 22.13 | 22.41 | 22.41 | 1.77% | 241,828 |
| Aug 19, 2025 | 22.04 | 22.18 | 21.93 | 22.02 | 22.02 | -0.50% | 181,748 |
| Aug 18, 2025 | 22.08 | 22.21 | 21.91 | 22.13 | 22.13 | - | 253,230 |
| Aug 15, 2025 | 21.86 | 22.16 | 21.81 | 22.13 | 22.13 | 1.14% | 145,103 |
| Aug 14, 2025 | 21.81 | 22.04 | 21.73 | 21.88 | 21.88 | 1.39% | 150,467 |
| Aug 13, 2025 | 21.73 | 22.00 | 21.39 | 21.58 | 21.58 | 0.42% | 344,554 |
| Aug 12, 2025 | 21.50 | 21.62 | 21.22 | 21.49 | 21.49 | 1.13% | 147,939 |
| Aug 11, 2025 | 21.66 | 21.81 | 21.15 | 21.25 | 21.25 | -1.76% | 269,638 |
| Aug 8, 2025 | 21.78 | 21.82 | 21.57 | 21.63 | 21.63 | -1.46% | 301,687 |
| Aug 7, 2025 | 21.59 | 22.00 | 21.59 | 21.95 | 21.95 | 2.00% | 155,566 |
| Aug 6, 2025 | 21.58 | 21.73 | 21.35 | 21.52 | 21.52 | -0.05% | 265,717 |
| Aug 5, 2025 | 21.36 | 21.62 | 21.21 | 21.53 | 21.53 | 1.80% | 195,981 |
| Aug 4, 2025 | 20.75 | 21.25 | 20.75 | 21.15 | 21.15 | 0.24% | 198,182 |
| Aug 1, 2025 | 21.09 | 21.12 | 20.89 | 21.10 | 21.10 | -0.38% | 263,279 |
| Jul 31, 2025 | 21.26 | 21.26 | 21.05 | 21.18 | 21.18 | -0.75% | 263,085 |
| Jul 30, 2025 | 21.07 | 21.35 | 20.94 | 21.34 | 21.34 | 0.85% | 263,511 |
| Jul 29, 2025 | 21.30 | 21.50 | 21.06 | 21.16 | 21.16 | -1.44% | 264,156 |
| Jul 28, 2025 | 20.66 | 21.64 | 20.66 | 21.47 | 21.47 | 3.97% | 355,668 |
| Jul 25, 2025 | 20.48 | 20.69 | 20.28 | 20.65 | 20.65 | 0.54% | 271,024 |
| Jul 24, 2025 | 20.67 | 20.73 | 20.37 | 20.54 | 20.54 | -0.29% | 455,338 |
| Jul 23, 2025 | 19.93 | 20.60 | 19.91 | 20.60 | 20.60 | 3.62% | 246,704 |
| Jul 22, 2025 | 20.04 | 20.15 | 19.86 | 19.88 | 19.88 | -0.55% | 83,969 |
| Jul 21, 2025 | 20.37 | 20.37 | 19.92 | 19.99 | 19.99 | -2.20% | 102,252 |