Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 11:03:35 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PLS) PILBARA MINERALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PLS    Limits Next Section


Company Details for (PLS) PILBARA MINERALS LIMITED

Listing Code PLS
Listing Name PILBARA MINERALS LIMITED
GICS Sector Materials
ISIN Name PAULS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PLS0


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PLS .. Friday 10th November 2023

PLS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PLS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (PLS) PILBARA MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.45
2024-Apr-18 Thu 3.88 ### 3.85 ### 16,050,375 30,896,971 ### ### 0.0
2024-Apr-17 Wed 3.83 3.89 3.81 3.84 68.2 68.2 0.3
2024-Apr-16 Tue 3.87 3.88 3.83 3.85 ### ### 0.3
2024-Apr-15 Mon ### ### ### ### ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 19,904,474 0 ### ### 0.0
2024-Apr-11 Thu 3.86 ### 3.85 ### ### ### 0.0
2024-Apr-10 Wed 3.88 ### 3.87 ### 75.0 75.0 0.0
2024-Apr-09 Tue 3.89 ### 3.85 3.87 ### ### ###
2024-Apr-08 Mon 3.79 3.83 3.745 3.81 11,432,856 43,301,942 ### ### 0.3
2024-Apr-05 Fri 3.75 ### 3.745 3.77 9,167,947 17,166,980 ### ### ###
2024-Apr-04 Thu 3.83 3.87 ### 3.82 ### ### 0.3
2024-Apr-03 Wed 3.8 3.81 3.745 3.77 17,929,644 ### ### ### ###
2024-Apr-02 Tue 3.87 3.88 ### 3.85 32.7 32.7 0.3
2024-Mar-28 Thu ### ### 3.83 3.83 14.7 14.7 ###
2024-Mar-27 Wed 3.74 3.79 3.7 3.75 16,749,640 ### ### ### 0.3
2024-Mar-26 Tue 3.84 3.85 3.71 3.74 21,440,777 ### 18.4 18.4 0.3
2024-Mar-25 Mon ### ### 3.85 3.88 13,531,459 26,048,058 28.7 28.7 0.3
2024-Mar-22 Fri ### 3.955 3.885 ### 29.8 29.8 0.0
2024-Mar-21 Thu ### ### ### ### 15.8 15.8 0.0
2024-Mar-20 Wed 3.88 ### 3.83 ### 15,280,621 29,262,389 ### ### 0.0
2024-Mar-19 Tue ### 4 ### ### 20,431,822 40,863,644 27.8 27.8 0.0
2024-Mar-18 Mon ### ### 3.87 ### 21,510,722 41,623,247 34.7 34.7 0.0
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu 4.2 4.25 ### ### 21,385,774 ### ### ### 0.0
2024-Mar-13 Wed 4.2 4.27 ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### 4 15,412,670 0 ### ### 0.3
2024-Mar-08 Fri ### ### ### ### 17,340,475 0 18.3 18.3 0.0
2024-Mar-07 Thu ### ### ### ### 20.0 20.0 0.0
2024-Mar-06 Wed ### ### ### ### 33,738,585 0 ### ### 0.0
2024-Mar-05 Tue ### 4.24 ### ### 54,423,140 115,377,056 23.2 23.2 0.0
2024-Mar-04 Mon 4.49 4.58 ### 4.41 43,305,556 99,169,723 ### ### ###
2024-Mar-01 Fri 4.4 4.44 4.28 ### 30.0 30.0 0.0
2024-Feb-29 Thu ### 4.27 ### 4.2 37,182,550 79,384,744 62.9 62.9 ###
2024-Feb-28 Wed ### ### ### ### 47,251,978 0 82.5 82.5 0.0
2024-Feb-27 Tue 3.81 ### 3.81 3.88 16,643,971 ### ### ### 0.3
2024-Feb-26 Mon 3.73 3.925 3.71 3.88 ### ### 0.3
2024-Feb-23 Fri ### 3.75 ### ### ### ### 0.0
2024-Feb-22 Thu 3.57 3.71 3.55 ### 18,079,376 ### ### ### 0.0
2024-Feb-21 Wed 3.45 3.71 3.45 ### 29,271,785 ### 94.0 94.0 0.0
2024-Feb-20 Tue 3.58 3.58 ### 3.56 18,877,547 ### 30.3 30.3 0.3
2024-Feb-19 Mon 3.83 3.89 ### ### 36,149,129 70,310,055 ### ### 0.0
2024-Feb-16 Fri 3.57 3.72 3.54 3.71 86.5 86.5 ###
2024-Feb-15 Thu 3.53 3.54 3.455 3.46 ### ### 0.2
2024-Feb-14 Wed 3.46 3.52 3.4 3.5 74.4 74.4 0.3
2024-Feb-13 Tue ### ### 3.51 3.53 16,273,575 28,560,124 20.8 20.8 0.3
2024-Feb-12 Mon ### ### 3.53 3.54 ### ### 0.3
2024-Feb-09 Fri ### ### ### ### 18,418,349 0 ### ### 0.0
2024-Feb-08 Thu 3.55 ### ### ### ### ### 0.0
2024-Feb-07 Wed 3.47 ### 3.47 3.57 28,684,847 ### ### ### 0.3
2024-Feb-06 Tue ### 3.4 ### ### 80.5 80.5 0.0
2024-Feb-05 Mon 3.5 3.525 3.41 3.43 ### ### 0.2
2024-Feb-02 Fri 3.48 3.58 3.455 3.55 16,178,150 56,906,642 80.5 80.5 ###
2024-Feb-01 Thu 3.5 3.52 3.42 3.46 ### ### 0.2
2024-Jan-31 Wed 3.54 ### 3.52 3.55 17,506,540 ### ### ### ###
2024-Jan-30 Tue ### ### 3.58 ### 15,896,685 ### ### ### 0.0
2024-Jan-29 Mon 3.48 3.7 3.45 ### ### ### 0.0
2024-Jan-25 Thu 3.48 3.53 ### 3.53 81.5 81.5 0.3
2024-Jan-24 Wed ### 3.545 ### 3.46 40,866,641 72,436,121 ### ### 0.2
2024-Jan-23 Tue ### 3.4 3.26 3.27 ### ### ###
2024-Jan-22 Mon 3.5 3.52 3.25 ### 14.3 14.3 0.0
2024-Jan-19 Fri 3.51 3.57 ### 3.47 ### ### 0.2
2024-Jan-18 Thu 3.45 3.51 3.43 3.46 24,553,126 85,199,347 ### ### 0.2
2024-Jan-17 Wed 3.58 3.58 3.47 3.53 21,793,659 76,822,647 ### ### 0.3
2024-Jan-16 Tue 3.56 ### 3.52 ### 84.0 84.0 0.0
2024-Jan-15 Mon ### 3.71 3.56 3.56 ### ### 0.3
2024-Jan-12 Fri ### 3.81 ### 3.74 ### ### 0.3
2024-Jan-11 Thu 3.7 ### 3.58 3.78 ### ### 0.3
2024-Jan-10 Wed 3.8 3.84 ### ### 13.4 13.4 0.0
2024-Jan-09 Tue 3.82 ### 3.82 3.86 ### ### 0.3
2024-Jan-08 Mon ### ### 3.79 3.8 23.4 23.4 ###
2024-Jan-05 Fri 3.86 ### 3.86 ### ### ### 0.0
2024-Jan-04 Thu 3.85 ### 3.85 3.86 ### ### 0.3
2024-Jan-03 Wed ### ### ### ### 11,204,959 0 38.2 38.2 0.0
2024-Jan-02 Tue ### 4 ### ### 10,911,480 ### ### ### 0.0
2023-Dec-29 Fri ### 3.975 ### ### 30.0 30.0 0.0
2023-Dec-28 Thu ### ### ### ### 13,507,976 0 23.8 23.8 0.0
2023-Dec-27 Wed 3.86 ### 3.83 ### 79.5 79.5 0.0
2023-Dec-22 Fri 3.77 3.86 3.745 3.83 81.4 81.4 ###
2023-Dec-21 Thu 3.8 3.82 3.71 3.72 17.6 17.6 0.3
2023-Dec-20 Wed ### ### 3.85 3.85 24,997,559 ### 17.4 17.4 0.3
2023-Dec-19 Tue 3.88 ### 3.84 3.85 22,786,358 ### ### ### 0.3
2023-Dec-18 Mon 3.88 ### 3.85 ### 20,119,074 ### ### ### 0.0
2023-Dec-15 Fri 3.85 ### 3.8 ### 83,443,284 ### 78.0 78.0 0.0
2023-Dec-14 Thu 3.71 ### 3.71 3.79 77.9 77.9 ###
2023-Dec-13 Wed 3.45 3.53 3.43 3.49 ### ### ###
2023-Dec-12 Tue 3.57 ### 3.5 3.5 31,926,149 ### 25.2 25.2 0.3
2023-Dec-11 Mon 3.76 ### 3.555 ### 12.7 12.7 0.0
2023-Dec-08 Fri ### 3.775 ### 3.71 80.4 80.4 ###
2023-Dec-07 Thu 3.45 3.58 ### 3.58 88.9 88.9 0.3
2023-Dec-06 Wed ### 3.445 ### 3.41 59,873,542 103,132,176 ### ### ###
2023-Dec-05 Tue 3.45 3.47 3.21 3.23 ### ### ###
2023-Dec-04 Mon ### ### ### 3.53 37,356,787 0 ### ### 0.3
2023-Dec-01 Fri ### 3.72 3.585 ### 30.1 30.1 0.0
2023-Nov-30 Thu 3.55 ### 3.48 ### ### ### 0.0
2023-Nov-29 Wed ### ### 3.51 3.56 ### ### 0.3
2023-Nov-28 Tue 3.51 ### 3.49 3.58 81.2 81.2 0.3
2023-Nov-27 Mon ### ### 3.55 3.55 ### ### ###
2023-Nov-24 Fri ### ### ### ### 67.8 67.8 0.0
2023-Nov-23 Thu 3.54 ### 3.54 ### 87.9 87.9 0.0
2023-Nov-22 Wed ### ### 3.5 3.54 ### ### 0.3
2023-Nov-21 Tue 3.59 3.73 3.58 ### 22,973,884 83,969,546 ### ### 0.0
2023-Nov-20 Mon ### ### 3.53 3.56 15,062,274 ### 32.6 32.6 0.3
2023-Nov-17 Fri 3.5 ### 3.49 3.56 81.2 81.2 0.3
2023-Nov-16 Thu ### ### 3.57 3.57 17,661,158 ### ### ### 0.3
2023-Nov-15 Wed 3.79 3.82 ### ### 14.6 14.6 0.0
2023-Nov-14 Tue 3.49 3.59 3.47 3.51 24,911,340 ### 69.3 69.3 ###
2023-Nov-13 Mon 3.55 3.57 3.42 3.48 24.4 24.4 0.2
2023-Nov-10 Fri 3.7 3.71 3.51 3.51 7.9 7.9 ###
2023-Nov-09 Thu 3.71 3.8 3.7 3.73 ### ### ###
2023-Nov-08 Wed 3.7 3.74 ### ### 27,133,685 ### 31.1 31.1 0.0
2023-Nov-07 Tue 3.72 3.77 ### ### 17,403,922 ### ### ### 0.0
2023-Nov-06 Mon 3.81 3.82 ### 3.8 ### ### ###
2023-Nov-03 Fri 3.77 3.85 3.71 3.75 32,842,788 ### 26.5 26.5 0.3
2023-Nov-02 Thu ### 3.72 ### ### 27.5 27.5 0.0
2023-Nov-01 Wed ### 3.73 ### ### ### ### 0.0
2023-Oct-31 Tue 3.8 3.86 ### ### 36,462,081 ### ### ### 0.0
2023-Oct-30 Mon 3.88 3.89 3.79 3.82 18,242,043 70,049,445 24.9 24.9 0.3
2023-Oct-27 Fri 3.86 ### 3.85 ### ### ### 0.0
2023-Oct-26 Thu 3.7 ### ### 3.86 90.9 90.9 0.3
2023-Oct-25 Wed 3.84 ### 3.82 3.88 31,406,528 ### 78.4 78.4 0.3
2023-Oct-24 Tue ### 3.79 ### 3.79 38,695,522 ### 89.6 89.6 ###
2023-Oct-23 Mon 3.75 3.76 3.58 3.58 ### ### 0.3
2023-Oct-20 Fri 3.75 3.87 3.71 3.86 31,440,826 ### ### ### 0.3
2023-Oct-19 Thu ### ### 3.8 3.86 39,892,029 75,794,855 ### ### 0.3
2023-Oct-18 Wed ### ### ### ### 24,631,272 0 33.0 33.0 0.0
2023-Oct-17 Tue ### ### ### ### 24,143,356 0 20.0 20.0 0.0
2023-Oct-16 Mon ### ### ### ### 84.8 84.8 0.0
2023-Oct-13 Fri ### ### ### ### 76.9 76.9 0.0
2023-Oct-12 Thu ### 4.21 ### 4.21 89.6 89.6 ###
2023-Oct-11 Wed ### ### ### ### 32,662,957 0 28.3 28.3 0.0
2023-Oct-10 Tue 3.8 ### 3.77 ### 90.9 90.9 0.0
2023-Oct-09 Mon ### 3.955 3.72 3.73 31,985,171 ### ### ### ###
2023-Oct-06 Fri ### ### 3.87 ### 33.8 33.8 0.0
2023-Oct-05 Thu ### ### ### ### 30,717,785 0 ### ### 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### 4.155 ### ### ### ### 0.0
2023-Oct-02 Mon 4.28 ### 4.21 4.21 14,307,541 30,117,373 ### ### ###
2023-Sep-29 Fri ### ### ### ### 29,634,670 0 20.0 20.0 0.0
2023-Sep-28 Thu ### ### ### 4.22 36,979,225 0 89.9 89.9 ###
2023-Sep-27 Wed ### 4.22 ### ### ### ### 0.0
2023-Sep-26 Tue ### 4.21 ### ### 23,665,083 ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 26,506,726 0 73.7 73.7 0.0
2023-Sep-22 Fri ### 4.25 3.86 4.25 ### ### ###
2023-Sep-21 Thu ### ### ### ### 51,619,457 0 20.7 20.7 0.0
2023-Sep-20 Wed ### 4.275 ### ### 28,206,748 60,291,923 ### ### 0.0
2023-Sep-19 Tue ### ### ### 4.26 29.0 29.0 0.3
2023-Sep-18 Mon 4.44 4.45 ### ### 16,634,983 ### 25.0 25.0 0.0
2023-Sep-15 Fri 4.47 4.51 ### 4.49 68.7 68.7 ###
2023-Sep-14 Thu 4.44 4.52 ### ### 22,933,446 51,829,587 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 11:03:35 thru 2024-04-19 11:03:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000