Prestige Wealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.43	0.45	0.39	0.43	0.43	7.95%	168,281
May 9, 2025	0.38	0.43	0.38	0.40	0.40	1.15%	211,870
May 8, 2025	0.41	0.42	0.38	0.39	0.39	-9.11%	235,345
May 7, 2025	0.39	0.48	0.37	0.43	0.43	14.69%	933,956
May 6, 2025	0.39	0.40	0.37	0.38	0.38	-3.26%	3,345,938
May 5, 2025	0.41	0.41	0.39	0.39	0.39	-2.58%	49,110
May 2, 2025	0.38	0.43	0.38	0.40	0.40	-	36,735
May 1, 2025	0.41	0.43	0.39	0.40	0.40	3.90%	14,941
Apr 30, 2025	0.46	0.46	0.38	0.39	0.39	-11.09%	34,843
Apr 29, 2025	0.40	0.47	0.34	0.43	0.43	18.63%	861,278
Apr 28, 2025	0.37	0.37	0.33	0.37	0.37	1.39%	12,266
Apr 25, 2025	0.35	0.36	0.35	0.36	0.36	1.18%	5,529
Apr 24, 2025	0.35	0.36	0.34	0.36	0.36	4.62%	28,325
Apr 23, 2025	0.35	0.36	0.34	0.34	0.34	0.03%	8,682
Apr 22, 2025	0.31	0.34	0.31	0.34	0.34	5.66%	17,217
Apr 21, 2025	0.31	0.33	0.31	0.32	0.32	-2.07%	13,805
Apr 17, 2025	0.33	0.35	0.33	0.33	0.33	-1.20%	5,465
Apr 16, 2025	0.36	0.37	0.33	0.33	0.33	-5.51%	28,203
Apr 15, 2025	0.33	0.35	0.32	0.35	0.35	6.02%	16,819
Apr 14, 2025	0.33	0.36	0.33	0.33	0.33	-0.03%	16,605
Apr 11, 2025	0.39	0.39	0.33	0.33	0.33	-14.85%	145,115
Apr 10, 2025	0.43	0.43	0.39	0.39	0.39	-4.88%	90,487
Apr 9, 2025	0.37	0.44	0.34	0.41	0.41	13.86%	107,643
Apr 8, 2025	0.41	0.41	0.36	0.36	0.36	-9.95%	32,154
Apr 7, 2025	0.41	0.41	0.37	0.40	0.40	5.15%	59,329
Apr 4, 2025	0.40	0.41	0.36	0.38	0.38	-10.52%	68,648
Apr 3, 2025	0.44	0.44	0.40	0.43	0.43	-2.75%	13,381
Apr 2, 2025	0.43	0.44	0.42	0.44	0.44	2.49%	16,182
Apr 1, 2025	0.41	0.44	0.41	0.43	0.43	3.97%	20,345
Mar 31, 2025	0.46	0.46	0.40	0.41	0.41	-11.33%	90,642
Mar 28, 2025	0.45	0.49	0.45	0.46	0.46	-0.54%	31,743
Mar 27, 2025	0.47	0.49	0.46	0.47	0.47	-1.13%	29,115
Mar 26, 2025	0.49	0.49	0.45	0.47	0.47	-3.15%	35,534
Mar 25, 2025	0.49	0.51	0.47	0.49	0.49	-5.25%	129,610
Mar 24, 2025	0.50	0.52	0.49	0.51	0.51	6.66%	47,834
Mar 21, 2025	0.50	0.54	0.47	0.48	0.48	-7.60%	229,079
Mar 20, 2025	0.51	0.56	0.48	0.52	0.52	1.94%	233,491
Mar 19, 2025	0.53	0.55	0.50	0.51	0.51	-2.56%	73,116
Mar 18, 2025	0.53	0.55	0.50	0.52	0.52	-0.70%	79,580
Mar 17, 2025	0.52	0.54	0.52	0.53	0.53	-0.51%	33,881
Mar 14, 2025	0.51	0.55	0.50	0.53	0.53	1.90%	119,916
Mar 13, 2025	0.52	0.53	0.50	0.52	0.52	-3.06%	83,624
Mar 12, 2025	0.50	0.54	0.48	0.54	0.54	-0.67%	2,162,210
Mar 11, 2025	0.54	0.56	0.53	0.54	0.54	1.12%	27,296
Mar 10, 2025	0.55	0.56	0.52	0.53	0.53	0.30%	65,155
Mar 7, 2025	0.57	0.57	0.53	0.53	0.53	-4.07%	31,471
Mar 6, 2025	0.56	0.56	0.53	0.56	0.56	0.91%	53,963
Mar 5, 2025	0.55	0.57	0.51	0.55	0.55	-	47,872
Mar 4, 2025	0.55	0.58	0.50	0.55	0.55	-1.79%	83,941
Mar 3, 2025	0.59	0.65	0.55	0.56	0.56	-5.08%	129,049