Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,221.78 -3,059.04 (-4.76%) CMC Crypto 200
1,260.16 -49.56 (-3.79%)
Pearl Gull Iron Limited (PLG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:53PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 197,986 |
| 21 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 Jun 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 627,796 |
| 19 Jun 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,303,964 |
| 18 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 17 Jun 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,757,381 |
| 14 Jun 2024 | 0.0300 | 0.0340 | 0.0170 | 0.0230 | 0.0230 | 6,017,967 |
| 13 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 Jun 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 333,242 |
| 07 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 112,697 |
| 05 Jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 Jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 Jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 31 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 370,296 |
| 30 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 27 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,367 |
| 24 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 21 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,219 |
| 20 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,212 |
| 17 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 57,038 |
| 16 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 24,289 |
| 15 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 11,127 |
| 14 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 13 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 24,292 |
| 10 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 45,000 |
| 09 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 07 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 106,521 |
| 03 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 17,385 |
| 02 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 228,031 |
| 01 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 30 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 29 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 190,615 |
| 26 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 24 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 579,912 |
| 22 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 22,711 |
| 19 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 18 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 |
| 17 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 16 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 145,851 |
| 12 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,000 |
| 05 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 300,000 |
| 04 Apr 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 713,260 |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 259,909 |
| 02 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 113,074 |
| 22 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 132,796 |
| 21 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 20 Mar 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 285,984 |
| 19 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 254,796 |
| 15 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 13 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Mar 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 361,677 |
| 11 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 229,754 |
| 08 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 128,326 |
| 06 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 05 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
| 04 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 50,004 |
| 01 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 29 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 45,049 |
| 28 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 371,449 |
| 27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 26 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 50,087 |
| 23 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 23,676 |
| 22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 21 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 Feb 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 132,642 |
| 19 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 137,000 |
| 16 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 10,599 |
| 15 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 469,913 |
| 14 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 650,000 |
| 13 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 500,000 |
| 12 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 09 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 289,833 |
| 08 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
| 07 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 246,130 |
| 06 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 440,256 |
| 05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 01 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,333 |
| 31 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 17,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.