Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 19:52:23 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(PRV) PREMIUM INVESTORS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PRV    Basic Next Section


Company Details for (PRV) PREMIUM INVESTORS LIMITED

Listing CodePRV
Listing NamePREMIUM INVESTORS LIMITED
GICS SectorDiversified Financials
ISIN NamePREMIUM INVESTORS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PRV1


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for PRV .. Thursday 13th December 2012

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

     Prev Section Company    Basic Format Daily Prices for PRV    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PRV) PREMIUM INVESTORS LIMITED
DateOpenHighLowCloseVolume
2013-01-040.850.850.850.850
2013-01-030.850.850.850.850
2013-01-020.850.850.850.850
2012-12-310.850.850.850.850
2012-12-280.850.850.850.850
2012-12-270.850.850.850.850
2012-12-240.850.850.850.850
2012-12-210.850.850.850.850
2012-12-200.850.850.850.850
2012-12-190.850.850.850.850
2012-12-180.850.850.850.850
2012-12-170.850.850.850.850
2012-12-140.850.850.850.850
2012-12-130.850.850.850.85###
2012-12-120.8450.850.8450.85214150
2012-12-110.8450.8450.840.84###
2012-12-100.8450.85###0.85496574
2012-12-070.840.8450.840.845###
2012-12-060.8250.8450.8250.845###
2012-12-050.8250.8250.8250.825###
2012-12-040.8250.8250.8250.8250
2012-12-030.820.8250.820.825229122
2012-11-300.820.820.820.8264740
2012-11-290.820.82###0.82220241
2012-11-280.820.82###0.82###
2012-11-270.820.82#########
2012-11-260.810.820.81######
2012-11-23######0.810.81###
2012-11-22###0.81###0.81###
2012-11-210.810.81######200278
2012-11-20###0.81#########
2012-11-19############245486
2012-11-16###0.81###0.81681548
2012-11-15###############
2012-11-14###0.82######278582
2012-11-13############146023
2012-11-120.820.82###0.82390387
2012-11-090.820.820.820.8212940
2012-11-08###0.82###0.82462347
2012-11-07###############
2012-11-06############16755
2012-11-05############34686
2012-11-020.820.82######71288
2012-11-01######0.810.81###
2012-10-310.81###0.81######
2012-10-300.81###0.810.81###
2012-10-290.810.810.810.81###
2012-10-260.810.810.810.81###
2012-10-250.810.810.810.81###
2012-10-24############19987
2012-10-230.810.810.810.8141177
2012-10-220.810.810.810.81###
2012-10-190.810.810.810.81109155
2012-10-18###0.81###0.81###
2012-10-17###0.810.80.81###
2012-10-16######0.80.8###
2012-10-15######0.80.8329671
2012-10-120.80.80.80.855222
2012-10-11###0.8###0.8152982
2012-10-100.80.8#########
2012-10-09###############
2012-10-08###0.80.79###213580
2012-10-050.80.8#########
2012-10-04###0.8######234044
2012-10-030.80.8#########
2012-10-020.80.8###0.8###
2012-10-010.80.80.80.8###
2012-09-28###0.8###0.8182775
2012-09-270.79###0.79######
2012-09-26######0.790.79###
2012-09-25###############
2012-09-24###############
2012-09-21######0.80.8###
2012-09-20############484355
2012-09-190.8###0.80.8###
2012-09-180.8###0.8###131250
2012-09-17######0.8###1030659
2012-09-140.80.81#########
2012-09-130.740.7550.740.7558640
2012-09-120.750.750.740.74149972
2012-09-110.740.750.740.75###
2012-09-100.750.75###0.74168049
2012-09-070.740.745#########
2012-09-060.730.750.730.745###
2012-09-050.740.750.7250.751328855
2012-09-040.740.740.730.7350178
2012-09-030.730.740.730.73###
2012-08-310.730.730.730.73116850
2012-08-300.7250.730.7250.73###
2012-08-29###0.740.730.73###
2012-08-280.72###0.72######
2012-08-270.730.730.730.7384873
2012-08-24###0.740.730.73###
2012-08-23###0.740.73###497228
2012-08-22###0.74###0.741748622
2012-08-21######0.6550.65531443
2012-08-20###############
2012-08-170.655###0.655###47129
2012-08-160.645###0.6450.64577954
2012-08-15############33277
2012-08-14############22183
2012-08-13############60420
2012-08-100.6750.675#########
2012-08-09###0.675###0.675###
2012-08-08###############
2012-08-07###############
2012-08-06###############
2012-08-03######0.6450.64557525
2012-08-020.6450.6450.6450.6451673
2012-08-01######0.6450.645###
2012-07-30############25155
2012-07-27############0
2012-07-26############84251
2012-07-25###############
2012-07-24###0.645######57950
2012-07-23############77151
2012-07-20###############
2012-07-19###############
2012-07-18######0.6450.645###
2012-07-17###############
2012-07-13###############
2012-07-12###############
2012-07-11###############
2012-07-10############2346
2012-07-09###############
2012-07-06############0
2012-07-05###############
2012-07-04############0
2012-07-03############0
2012-07-02############346
2012-06-29###############
2012-06-28############210625
2012-06-27###############
2012-06-26############41142
2012-06-25############11045
2012-06-22###############
2012-06-21###############
2012-06-20###############
2012-06-19############45986
2012-06-18############161427
2012-06-15###############
2012-06-14############85071
2012-06-13###############
2012-06-12###############
2012-06-08###############
2012-06-07############96340
2012-06-06############277025
2012-06-05############235145
2012-06-04###############
2012-06-01###############
2012-05-31###############
2012-05-30###############
2012-05-29###############
2012-05-28############0
2012-05-25###############
2012-05-24###0.655#########
2012-05-230.6250.6250.6250.6250
2012-05-220.6250.6250.6250.625###
2012-05-210.625#########90142
2012-05-18###############
2012-05-170.6450.6450.6450.645###
2012-05-16############513252
2012-05-150.645###0.645###58375
2012-05-140.6550.655#########
2012-05-11###0.655######269452
2012-05-10###############
2012-05-09###############
2012-05-08############127744
2012-05-070.645#########173477
2012-05-04###############
2012-05-03###0.645###0.645###
2012-05-02############18955
2012-05-010.655###0.6450.645###
2012-04-300.645###0.645######
2012-04-27###0.645###0.645###
2012-04-26###############
2012-04-24############110388
2012-04-23###############
2012-04-20###############
2012-04-19############38144
2012-04-18###############
2012-04-17###############
2012-04-16###############
2012-04-13############107550
2012-04-12############7223
2012-04-11######0.6250.625150587
2012-04-10######0.625###97876
2012-04-05############84983
2012-04-04############19354
2012-04-03############46841
2012-04-020.6250.6250.6250.6250
2012-03-300.6250.6250.6250.625###
2012-03-290.625###0.6250.625###
2012-03-28######0.6250.625###
2012-03-270.6250.6250.6250.6250
2012-03-26######0.6250.625###
2012-03-230.6250.6250.6250.625###
2012-03-22###############
2012-03-21######0.6250.625###
2012-03-20###############
2012-03-19###############
2012-03-16############90441
2012-03-150.6250.6250.6250.6250
2012-03-14######0.6250.625###
2012-03-130.6250.6250.6250.625###
2012-03-120.6250.6250.6250.62515357
2012-03-090.625###0.6250.62558586
2012-03-08######0.6250.625###
2012-03-070.6250.6250.6250.6255525
2012-03-06############120821
2012-03-05######0.6250.625###
2012-03-020.6250.6250.6250.625###
2012-03-010.625###0.625###24275
2012-02-29###############
2012-02-280.6250.625#########
2012-02-270.625###0.6250.62557472
2012-02-24######0.625######
2012-02-23#########0.62560688
2012-02-22######0.625######
2012-02-21###############
2012-02-200.6250.625#########
2012-02-17###############
2012-02-16############87955
2012-02-15###############
2012-02-14############10127
2012-02-13############141944
2012-02-10############9028
2012-02-09###############
2012-02-08############106776
2012-02-07############27587
2012-02-06############113275
2012-02-03###############
2012-02-02###############
2012-02-01###############
2012-01-31############0
2012-01-30###############
2012-01-27###############
2012-01-25######0.6550.655121058
2012-01-24###############
2012-01-23###############
2012-01-20###############
2012-01-19###############
2012-01-180.6750.675######63357
2012-01-17############63622
2012-01-16############69789
2012-01-13###############
2012-01-120.675############
2012-01-11############135670
2012-01-10###0.685######244450
2012-01-09###############
2012-01-060.6750.6750.6750.675151
2012-01-050.675###0.6750.675###
2012-01-04###############
2012-01-030.6750.6750.6750.675###
2011-12-30############0
2011-12-290.675###0.675######
2011-12-28############0
2011-12-23############0
2011-12-22###############
2011-12-21############56288
2011-12-20###############
2011-12-190.6750.675######75840
2011-12-16############7350
2011-12-150.6750.6750.6750.675###
2011-12-14############73450
2011-12-130.685###0.685###14483
2011-12-120.6750.6750.6750.6750
2011-12-090.6750.6750.6750.6750
2011-12-08######0.6750.675###
2011-12-07######0.6750.67511650
2011-12-06######0.6750.675###
2011-12-050.6850.6850.6850.685###
2011-12-02###############
2011-12-01############107455
2011-11-300.6850.685#########
2011-11-290.675#########88179
2011-11-28###############
2011-11-25############59983
2011-11-24###############
2011-11-23###0.685#########
2011-11-22############0
2011-11-21############19456
2011-11-18#########0.685###
2011-11-17######0.685######
2011-11-16###0.70.6850.685###
2011-11-15###############
2011-11-140.70.70.70.7###
2011-11-110.70.70.6850.68510240
2011-11-10###############
2011-11-09######0.6850.685###
2011-11-080.70.70.70.70
2011-11-070.70.70.70.7###
2011-11-04###0.70.6850.7###
2011-11-030.720.720.70.724783
2011-11-020.70.70.70.723457
2011-11-010.70.720.70.72###
2011-10-310.720.720.720.720
2011-10-280.710.72###0.72###
2011-10-270.710.71###0.7151083
2011-10-26###0.7###0.7###
2011-10-25############211883
2011-10-24############34522
2011-10-21###############
2011-10-20############48120
2011-10-19############1557
2011-10-18############43446
2011-10-17############68080
2011-10-14###############
2011-10-130.6850.6850.6850.685###
2011-10-120.6850.6850.6850.6850
2011-10-11######0.6850.685###
2011-10-10###############
2011-10-070.685###0.685###36450
2011-10-06######0.6850.68565750
2011-10-05###############
2011-10-04###############
2011-10-03############1553
2011-09-30###############
2011-09-29###############
2011-09-28###############
2011-09-27############13272
2011-09-26###############
2011-09-23############55129
2011-09-220.6850.685#########
2011-09-21######0.6850.68521858
2011-09-20######0.685######
2011-09-19###0.7###0.7###
2011-09-160.685###0.685######
2011-09-15############12525
2011-09-14######0.6750.675###
2011-09-13############56779
2011-09-120.685###0.685###25859
2011-09-09###############
2011-09-080.710.710.6850.685###
2011-09-07######0.70.7433547
2011-09-060.71###0.7######
2011-09-05############0
2011-09-020.710.71#########
2011-09-010.710.71#########
2011-08-310.71############
2011-08-300.710.710.7###168950
2011-08-29######0.7######
2011-08-26######0.70.7###
2011-08-25######0.70.7###
2011-08-240.70.70.70.717072
2011-08-23######0.70.7###
2011-08-220.7###0.7###12551
2011-08-19###############
2011-08-18###0.71###0.7118623
2011-08-170.710.710.7###58343
2011-08-16###0.72#########
2011-08-15###0.710.7######
2011-08-120.730.730.730.73###
2011-08-11######0.7######
2011-08-10###0.74###0.74###
2011-08-090.71###0.7###628170
2011-08-080.730.730.710.72###
2011-08-050.750.760.740.755305747
2011-08-040.76###0.75###102678
2011-08-030.780.780.76###96828
2011-08-020.760.790.760.79###
2011-08-010.750.750.750.75###
2011-07-290.750.760.750.7633025
2011-07-280.780.780.750.7555751
2011-07-27###0.79###0.7919271
2011-07-26###0.780.760.76###
2011-07-250.780.790.750.76###
2011-07-220.770.7750.770.7734446
2011-07-210.7550.760.7550.76###
2011-07-200.7550.7550.7550.755###
2011-07-190.760.760.760.76###
2011-07-180.7550.7550.750.755###
2011-07-150.760.760.750.755###
2011-07-140.7550.7550.750.75###
2011-07-130.760.760.750.75523488
2011-07-120.760.770.760.76###
2011-07-110.76###0.76######
2011-07-080.750.760.740.76###
2011-07-070.750.7550.750.75###
2011-07-060.750.770.750.77###
2011-07-050.750.750.750.75###
2011-07-040.7450.760.7450.75###
2011-07-010.750.750.7450.74530359
2011-06-300.750.750.7450.745###
2011-06-290.730.750.730.7598521
2011-06-280.730.740.730.7468486
2011-06-270.73###0.730.73###
2011-06-240.73###0.73######
2011-06-230.730.750.7250.73###
2011-06-220.7450.7450.730.73###
2011-06-210.7450.7450.740.74559820
2011-06-20###0.745###0.745###
2011-06-17######0.7250.7366689
2011-06-160.730.730.730.7368325
2011-06-15######0.730.7364857
2011-06-140.73###0.73###22925
2011-06-100.7450.745#########
2011-06-09###0.745###0.74539181
2011-06-080.740.740.730.73###
2011-06-070.740.740.73######
2011-06-06############28986
2011-06-03######0.73######
2011-06-020.750.750.750.750
2011-06-010.750.750.740.75###
2011-05-310.7450.750.7450.7535975
2011-05-30######0.730.7325877
2011-05-27############31445
2011-05-260.740.740.730.73###
2011-05-250.750.75#########
2011-05-240.740.7450.740.745###
2011-05-23###0.74###0.74###
2011-05-200.7450.745#########
2011-05-190.7450.745###0.74###
2011-05-18###############
2011-05-17###0.75######177879
2011-05-160.750.750.750.75###
2011-05-130.750.760.740.755166450
2011-05-120.750.750.750.75###
2011-05-110.740.750.740.74###
2011-05-100.740.740.740.7413584
2011-05-090.7450.7450.740.74###
2011-05-060.740.750.740.7529176
2011-05-050.740.750.740.74###
2011-05-040.740.740.740.74###
2011-05-030.7550.7550.740.74103425
2011-05-020.750.750.750.75###
2011-04-290.7550.760.750.75107721
2011-04-280.760.760.760.76###
2011-04-270.770.770.750.75###
2011-04-21###0.77###0.7726947
2011-04-200.770.770.770.77###
2011-04-190.80.80.790.79###
2011-04-180.750.750.750.7511675
2011-04-15######0.750.75###
2011-04-140.740.760.740.7630344
2011-04-130.740.750.740.7540858
2011-04-12###############
2011-04-110.740.740.73###68825
2011-04-080.730.730.7250.725###
2011-04-070.7450.745###0.74###
2011-04-060.740.7550.740.7421777
2011-04-050.7450.760.740.74###
2011-04-040.7450.75######511445
2011-04-010.730.740.730.74###
2011-03-31######0.73######
2011-03-300.730.740.7250.73###
2011-03-290.7250.7250.7250.7250
2011-03-280.730.740.7250.72549249
2011-03-25###0.7450.730.74550373
2011-03-24######0.730.73###
2011-03-230.740.740.740.74###
2011-03-220.740.750.730.73###
2011-03-210.720.740.720.7221725
2011-03-180.730.745###0.72###
2011-03-170.730.73###0.73275370
2011-03-160.740.74###0.7434551
2011-03-150.7450.745#########
2011-03-140.73###0.7250.75111123
2011-03-110.7450.7450.720.745###
2011-03-100.760.770.750.75###
2011-03-090.750.750.750.756350
2011-03-080.750.770.750.75###
2011-03-070.750.750.750.750
2011-03-040.740.750.740.75###
2011-03-030.740.740.740.74###
2011-03-020.740.740.740.747750
2011-03-010.750.750.740.74###
2011-02-280.750.750.7450.75###
2011-02-250.750.7550.750.75533745
2011-02-24######0.750.7541452
2011-02-23###0.80.7850.79155579
2011-02-220.790.80.785###106920
2011-02-210.80.80.790.79156852
2011-02-18###############
2011-02-170.8###0.80.864355
2011-02-160.80.80.80.8###
2011-02-15###0.80.790.8###
2011-02-14###############
2011-02-110.8###0.79######
2011-02-100.785###0.7850.8116656
2011-02-090.780.780.780.7832550
2011-02-080.780.790.780.79###
2011-02-070.780.80.780.785277675
2011-02-04###0.78###0.7773120
2011-02-030.770.77###0.77###
2011-02-020.770.770.770.7733772
2011-02-01###0.770.760.7764647
2011-01-310.750.770.750.77127827
2011-01-280.750.760.750.76###
2011-01-270.750.760.750.7622445
2011-01-250.760.760.750.75###
2011-01-240.770.770.760.76###
2011-01-210.770.770.760.76###
2011-01-200.760.770.760.77###
2011-01-190.760.760.760.760
2011-01-180.760.760.760.760
2011-01-170.760.760.760.76###
2011-01-140.750.7550.750.75574685
2011-01-130.750.750.740.7466642
2011-01-120.760.760.760.76###
2011-01-110.7550.760.7550.7634943
2011-01-100.7550.7550.7550.755###
2011-01-070.750.750.750.75###
2011-01-060.7450.750.7450.745###
2011-01-050.750.750.750.75###
2011-01-040.740.740.740.74###
2010-12-310.750.750.750.750
2010-12-300.750.750.750.75670
2010-12-290.740.740.740.740
2010-12-240.740.740.740.74###
2010-12-230.740.740.740.74###
2010-12-220.750.750.750.750
2010-12-210.740.750.740.75133626
2010-12-200.740.740.73######
2010-12-17###0.74###0.74###
2010-12-160.7450.75#########
2010-12-150.750.750.750.75###
2010-12-14###0.74###0.74###
2010-12-130.730.740.730.74###
2010-12-100.750.750.7250.7387022
2010-12-090.750.75######71371
2010-12-080.750.750.750.757183
2010-12-07######0.750.75###
2010-12-060.745###0.745######
2010-12-030.750.750.750.7550976
2010-12-020.770.770.750.7537525
2010-12-010.760.760.7450.745###
2010-11-300.7450.7450.7450.745###
2010-11-290.750.760.7450.745###
2010-11-260.750.750.7450.745###
2010-11-250.7450.7450.7450.745###
2010-11-240.7550.7550.7450.745###
2010-11-230.7550.760.750.7663480
2010-11-220.7750.780.7550.78###
2010-11-190.760.780.750.78###
2010-11-180.760.760.750.76###
2010-11-170.760.760.760.76###
2010-11-160.760.780.760.78###
2010-11-15######0.760.76###
2010-11-120.760.760.760.762181
2010-11-110.760.760.760.76###
2010-11-100.760.760.760.76###
2010-11-090.780.780.760.7649540
2010-11-080.780.790.770.78###
2010-11-050.770.7750.770.7798554
2010-11-040.760.760.760.76###
2010-11-030.780.780.750.7517185
2010-11-020.760.780.760.78###
2010-11-01###0.770.760.7679583
2010-10-290.750.770.750.77###
2010-10-280.7750.780.750.7553285
2010-10-270.760.780.750.75###
2010-10-26###0.770.760.76###
2010-10-250.760.760.750.7591752
2010-10-220.7450.760.740.7478246
2010-10-210.760.760.760.76###
2010-10-200.760.760.760.76###
2010-10-190.7450.7550.740.755###
2010-10-180.750.750.740.74###
2010-10-15###0.76###0.7611759
2010-10-14######0.73###62252
2010-10-130.740.740.730.73###
2010-10-12######0.730.73###
2010-10-110.740.740.730.7325888
2010-10-08###0.740.730.73###
2010-10-070.750.760.740.75122922
2010-10-060.750.760.750.76###
2010-10-050.750.750.740.75###
2010-10-040.7450.760.740.7545887
2010-10-010.740.780.740.78###
2010-09-30###0.74###0.7425487
2010-09-290.730.740.73###27689
2010-09-280.725###0.7250.73###
2010-09-270.730.740.720.72594351
2010-09-240.7250.7250.720.72###
2010-09-230.7250.7250.720.72578823
2010-09-22############0
2010-09-21######0.71######
2010-09-200.7250.7250.7250.725###
2010-09-170.7250.7250.7250.7250
2010-09-160.720.730.720.72534086
2010-09-150.720.7250.710.725136157
2010-09-140.710.720.710.72135323
2010-09-13######0.710.71###
2010-09-10############21670
2010-09-09###############
2010-09-08###############
2010-09-07#########0.7192024
2010-09-06#########0.777750
2010-09-030.71############
2010-09-02###############
2010-09-01###############
2010-08-31###############
2010-08-30############0
2010-08-270.73###0.73###130658
2010-08-260.72###0.720.7365671
2010-08-250.73###0.7250.725###
2010-08-240.730.730.720.7360324
2010-08-230.730.730.730.730
2010-08-200.720.730.720.7395927


     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 2018-02-18 19:52:23 thru 2018-02-18 19:52:23 GMT for 0 secs.
Page length category 2 - Current - 0, 00000