Prestige Wealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.37	0.40	0.37	0.38	0.38	1.33%	57,938
Aug 14, 2025	0.37	0.39	0.36	0.38	0.38	2.29%	30,912
Aug 13, 2025	0.38	0.39	0.37	0.37	0.37	-0.65%	10,395
Aug 12, 2025	0.35	0.39	0.33	0.37	0.37	0.71%	182,742
Aug 11, 2025	0.39	0.39	0.36	0.37	0.37	-5.64%	48,240
Aug 8, 2025	0.38	0.40	0.38	0.39	0.39	1.38%	32,805
Aug 7, 2025	0.39	0.39	0.37	0.38	0.38	-1.77%	43,138
Aug 6, 2025	0.41	0.41	0.38	0.39	0.39	-	13,482
Aug 5, 2025	0.39	0.40	0.38	0.39	0.39	-0.18%	45,767
Aug 4, 2025	0.39	0.41	0.38	0.39	0.39	2.30%	60,054
Aug 1, 2025	0.40	0.42	0.38	0.38	0.38	-6.86%	57,445
Jul 31, 2025	0.40	0.42	0.38	0.41	0.41	1.79%	174,870
Jul 30, 2025	0.42	0.42	0.40	0.40	0.40	-5.60%	40,470
Jul 29, 2025	0.42	0.43	0.41	0.43	0.43	4.05%	66,783
Jul 28, 2025	0.40	0.44	0.40	0.41	0.41	-5.74%	74,902
Jul 25, 2025	0.42	0.45	0.42	0.44	0.44	-1.14%	63,929
Jul 24, 2025	0.42	0.44	0.41	0.44	0.44	1.43%	193,591
Jul 23, 2025	0.42	0.44	0.39	0.43	0.43	3.28%	64,226
Jul 22, 2025	0.40	0.42	0.39	0.42	0.42	7.14%	95,017
Jul 21, 2025	0.42	0.42	0.39	0.39	0.39	-4.25%	85,748
Jul 18, 2025	0.38	0.42	0.38	0.41	0.41	1.99%	115,494
Jul 17, 2025	0.40	0.42	0.40	0.40	0.40	-3.21%	164,398
Jul 16, 2025	0.41	0.41	0.39	0.41	0.41	-2.68%	103,909
Jul 15, 2025	0.40	0.43	0.39	0.43	0.43	5.73%	195,485
Jul 14, 2025	0.40	0.41	0.39	0.40	0.40	-2.30%	115,168
Jul 11, 2025	0.43	0.43	0.40	0.41	0.41	-6.04%	115,407
Jul 10, 2025	0.39	0.44	0.39	0.44	0.44	9.18%	226,329
Jul 9, 2025	0.39	0.41	0.38	0.40	0.40	-1.88%	249,484
Jul 8, 2025	0.38	0.41	0.38	0.41	0.41	2.25%	371,278
Jul 7, 2025	0.38	0.41	0.38	0.40	0.40	-1.55%	354,948
Jul 3, 2025	0.37	0.45	0.37	0.41	0.41	4.38%	940,389
Jul 2, 2025	0.40	0.45	0.36	0.39	0.39	-20.41%	2,325,087
Jul 1, 2025	0.40	0.78	0.39	0.49	0.49	38.61%	86,793,548
Jun 30, 2025	0.35	0.36	0.35	0.35	0.35	0.28%	31,287,727
Jun 27, 2025	0.35	0.36	0.35	0.35	0.35	-4.00%	91,857
Jun 26, 2025	0.35	0.37	0.34	0.37	0.37	2.23%	110,601
Jun 25, 2025	0.33	0.37	0.33	0.36	0.36	-7.14%	2,040,267
Jun 24, 2025	0.40	0.40	0.37	0.39	0.39	-0.82%	42,693
Jun 23, 2025	0.38	0.40	0.36	0.39	0.39	6.15%	46,634
Jun 20, 2025	0.37	0.37	0.36	0.37	0.37	-0.45%	57,011
Jun 18, 2025	0.35	0.37	0.35	0.37	0.37	7.16%	34,612
Jun 17, 2025	0.35	0.35	0.34	0.34	0.34	-1.63%	25,246
Jun 16, 2025	0.40	0.41	0.32	0.35	0.35	-6.62%	229,788
Jun 13, 2025	0.40	0.41	0.36	0.37	0.37	-7.57%	90,957
Jun 12, 2025	0.40	0.43	0.40	0.41	0.41	-2.27%	85,107
Jun 11, 2025	0.39	0.44	0.39	0.42	0.42	5.06%	245,862
Jun 10, 2025	0.40	0.41	0.40	0.40	0.40	0.56%	43,862
Jun 9, 2025	0.38	0.41	0.38	0.39	0.39	-0.56%	24,513
Jun 6, 2025	0.36	0.40	0.36	0.40	0.40	6.27%	98,669
Jun 5, 2025	0.37	0.39	0.37	0.37	0.37	0.41%	19,365