ASX - Delayed Quote AUD

Pilbara Minerals Limited (PLS.AX)

1.4700
-0.0100
(-0.68%)
At close: May 9 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.48001.48501.43251.47001.470035,315,881
May 8, 20251.49001.50001.42251.48001.480033,367,619
May 7, 20251.49001.56501.48001.54001.540033,784,927
May 6, 20251.48001.48001.43501.47001.470012,004,922
May 5, 20251.50001.51001.47001.48001.480019,434,194
May 2, 20251.43501.51001.41001.48001.480028,974,166
May 1, 20251.49001.50001.43001.46001.460028,719,288
Apr 30, 20251.54501.55501.50501.50501.505030,861,215
Apr 29, 20251.45501.54001.44001.54001.540026,146,168
Apr 28, 20251.49501.51001.45001.45001.450016,949,103
Apr 24, 20251.47001.50501.46501.48501.485020,713,363
Apr 23, 20251.44001.47501.41501.46001.460019,733,786
Apr 22, 20251.41001.42001.37001.40001.400024,374,182
Apr 17, 20251.35501.43001.33001.43001.430036,708,660
Apr 16, 20251.37001.38501.34501.37001.370021,530,156
Apr 15, 20251.43501.43501.38251.40501.405026,557,663
Apr 14, 20251.40001.41501.37001.41501.415023,869,078
Apr 11, 20251.34001.37501.33501.37001.370026,899,691
Apr 10, 20251.45001.49501.34751.42001.420057,217,282
Apr 9, 20251.31001.31501.24751.26001.260041,171,008
Apr 8, 20251.35501.37501.31001.37501.375042,203,382
Apr 7, 20251.25501.32001.22501.30501.305057,266,237
Apr 4, 20251.39001.41501.34001.36501.365037,732,203
Apr 3, 20251.49001.51001.42501.43501.435035,561,645
Apr 2, 20251.59501.60001.52001.54001.540035,934,579
Apr 1, 20251.71001.71501.58251.59001.590036,889,401
Mar 31, 20251.79001.79001.67501.68501.685034,901,640
Mar 28, 20251.84501.86501.82251.83501.835011,921,569
Mar 27, 20251.82001.89501.82001.85001.850017,999,825
Mar 26, 20251.83001.90001.82001.84001.840019,837,346
Mar 25, 20251.89501.89501.81251.83501.835017,624,117
Mar 24, 20251.85501.88501.82501.88001.880012,606,164
Mar 21, 20251.92001.93001.85001.85001.850064,880,482
Mar 20, 20252.02002.03001.92501.95001.950020,596,819
Mar 19, 20251.98002.05501.96502.00002.000023,185,234
Mar 18, 20252.00002.03001.95501.97501.975032,322,809
Mar 17, 20251.86001.96501.84001.95001.950026,165,784
Mar 14, 20251.76501.83501.76501.82001.820028,326,581
Mar 13, 20251.73001.78501.69501.74501.745029,868,438
Mar 12, 20251.74501.74501.69251.71501.715035,215,934
Mar 11, 20251.78001.78501.70001.76501.765039,376,986
Mar 10, 20251.81501.85501.79251.83001.830029,336,467
Mar 7, 20251.87501.90001.79501.81001.810024,198,462
Mar 6, 20251.91501.94501.84501.86001.860028,331,164
Mar 5, 20251.90501.96001.86251.89501.895029,047,717
Mar 4, 20251.90001.93251.86001.89001.890025,077,829
Mar 3, 20251.90001.99501.85501.96501.965031,601,079
Feb 28, 20251.99002.00501.89001.90001.900042,634,308
Feb 27, 20252.00002.07501.99752.02002.020027,163,874
Feb 26, 20251.99002.05001.98002.01002.010017,416,912
Feb 25, 20251.98502.01001.95752.00002.000036,673,170
Feb 24, 20252.02002.04001.96502.01002.010034,238,519
Feb 21, 20252.11002.15002.06502.08002.080021,787,848
Feb 20, 20252.00002.15002.00002.12002.120027,336,901
Feb 19, 20252.10002.13002.00002.00002.000025,355,618
Feb 18, 20252.21002.21002.09002.10002.100025,048,732
Feb 17, 20252.20002.24002.16502.22002.220017,946,588
Feb 14, 20252.27002.33502.19502.21002.210031,084,218
Feb 13, 20252.19002.25002.18002.23002.230027,020,223
Feb 12, 20252.13002.15502.09502.13002.130025,012,915
Feb 11, 20252.23002.25002.10002.12002.120027,785,495
Feb 10, 20252.21002.26002.16002.20002.200025,734,527
Feb 7, 20252.30002.33002.22002.23002.230023,604,384
Feb 6, 20252.35002.36002.29002.33002.330034,442,910
Feb 5, 20252.34002.42002.33002.33002.330023,389,731
Feb 4, 20252.25002.33002.25002.29002.290019,388,243
Feb 3, 20252.26002.26002.17002.23002.230027,785,169
Jan 31, 20252.37002.41002.26002.30002.300023,195,039
Jan 30, 20252.37002.42002.32002.33002.330017,487,835
Jan 29, 20252.34002.40002.33002.36002.360023,143,174
Jan 28, 20252.29002.32002.25002.28002.280016,875,973
Jan 24, 20252.31002.33002.27002.31002.310012,448,124
Jan 23, 20252.38002.39002.31002.32002.320014,843,826
Jan 22, 20252.40002.42002.35002.41002.410045,162,486
Jan 21, 20252.46002.49002.40002.44002.440023,380,065
Jan 20, 20252.44002.48002.42002.45002.450021,642,965
Jan 17, 20252.35002.40502.31002.39002.390021,339,250
Jan 16, 20252.34002.37002.32002.34002.340014,403,400
Jan 15, 20252.22002.32002.21002.29002.290024,259,482
Jan 14, 20252.23002.23002.13502.20002.200026,474,550
Jan 13, 20252.16002.23002.15002.20002.200019,786,514
Jan 10, 20252.23002.28002.17002.19002.190025,593,232
Jan 9, 20252.27002.27002.20002.24002.240017,716,057
Jan 8, 20252.26002.33002.25002.29002.290015,014,992
Jan 7, 20252.27002.31002.21002.27002.270017,569,979
Jan 6, 20252.21002.28002.15002.24002.240026,755,260
Jan 3, 20252.23002.28002.18002.18002.180018,770,636
Jan 2, 20252.20002.25002.15002.21002.210015,766,800
Dec 31, 20242.18002.22502.18002.19002.19009,382,975
Dec 30, 20242.18002.22002.15502.20002.200013,457,816
Dec 27, 20242.20002.24002.17502.19002.190013,837,349
Dec 24, 20242.15002.21502.13002.18002.18008,372,320
Dec 23, 20242.09002.16002.07002.15002.150016,001,442
Dec 20, 20242.10002.11502.06002.07002.070029,161,241
Dec 19, 20242.12002.13502.08002.13002.130030,048,384
Dec 18, 20242.17002.19502.13002.17002.170020,012,476
Dec 17, 20242.16002.20502.14002.17002.170021,624,428
Dec 16, 20242.25002.26002.18002.19002.190016,997,432
Dec 13, 20242.32002.33002.25002.26002.260017,159,547
Dec 12, 20242.28002.39502.27002.36002.360024,250,623
Dec 11, 20242.29002.31002.22502.27002.270029,456,946
Dec 10, 20242.29002.36502.25502.29002.290038,952,663
Dec 9, 20242.22002.25002.15002.15002.150058,019,402
Dec 6, 20242.30002.31002.21002.25002.250027,558,020
Dec 5, 20242.36002.38002.28502.31002.310032,624,380
Dec 4, 20242.48002.52002.40002.40002.400026,832,399
Dec 3, 20242.47002.57002.46002.50002.500038,145,961
Dec 2, 20242.41002.48002.39002.43002.430026,090,390
Nov 29, 20242.37002.43002.33002.39002.390037,504,712
Nov 28, 20242.43002.46002.36502.39002.390037,285,797
Nov 27, 20242.46002.48002.39502.43002.430046,478,020
Nov 26, 20242.53002.56002.46002.47002.470042,428,331
Nov 25, 20242.61002.67002.51002.51002.5100356,961,758
Nov 22, 20242.76002.80002.60002.61002.610055,051,528
Nov 21, 20242.86002.88002.73002.80002.800034,560,420
Nov 20, 20242.98003.03002.88002.89002.890019,709,961
Nov 19, 20243.05003.08002.91002.93002.930023,578,927
Nov 18, 20243.09003.17003.06003.09003.090013,952,396
Nov 15, 20243.17003.19003.06003.16003.160016,003,854
Nov 14, 20243.18003.27003.15003.19003.190025,114,218
Nov 13, 20243.07003.13003.05003.11003.110015,717,664
Nov 12, 20243.05003.14003.01003.13003.130026,134,006
Nov 11, 20242.94003.02002.91002.96002.960017,836,987
Nov 8, 20243.00003.11002.97002.98002.980027,122,792
Nov 7, 20242.93003.02002.83003.01003.010030,487,685
Nov 6, 20243.02003.06002.90002.91002.910014,796,945
Nov 5, 20242.92003.04002.92003.00003.000015,237,810
Nov 4, 20242.91002.95002.80002.95002.950012,938,182
Nov 1, 20242.78002.89002.78002.89002.890010,561,709
Oct 31, 20242.86002.87002.78002.85002.850017,065,874
Oct 30, 20242.80003.02002.79002.88002.880028,521,613
Oct 29, 20242.89002.89002.81002.85002.850014,713,720
Oct 28, 20242.75002.83002.72002.83002.830014,219,348
Oct 25, 20242.66002.76002.65002.74002.740024,834,236
Oct 24, 20242.72002.73002.63002.63002.630017,764,140
Oct 23, 20242.78002.80002.72002.72002.720010,821,847
Oct 22, 20242.72002.79002.71002.78002.780014,438,506
Oct 21, 20242.70002.81002.69002.76002.760018,837,243
Oct 18, 20242.64002.72002.63002.67002.670018,829,944
Oct 17, 20242.72002.76002.65002.68002.680026,539,993
Oct 16, 20242.76002.76002.64002.69002.690042,879,263
Oct 15, 20242.88002.91002.79002.79002.790019,492,527
Oct 14, 20242.91002.93502.83002.87002.870020,309,885
Oct 11, 20242.93002.96002.88002.88002.880017,474,714
Oct 10, 20242.90002.96502.87002.92002.920034,450,039
Oct 9, 20242.95002.97502.83002.85002.850032,378,888
Oct 8, 20243.13003.20002.98003.00003.000031,263,714
Oct 7, 20243.21003.26003.08003.10003.100027,655,391
Oct 4, 20243.13003.15003.02003.05003.050024,496,580
Oct 3, 20243.20003.22003.09003.15003.1500121,384,073
Oct 2, 20243.23003.40503.23003.31003.310018,169,259
Oct 1, 20243.20003.31003.20003.29003.290016,321,036
Sep 30, 20243.22003.30003.21003.27003.270028,681,775
Sep 27, 20243.10003.19503.05003.16003.160037,501,139
Sep 26, 20242.88003.02002.86002.99002.990023,957,616
Sep 25, 20242.95003.04002.95002.95002.950022,010,794
Sep 24, 20242.78002.93002.78002.91002.910022,526,743
Sep 23, 20242.78002.81002.75002.78002.780013,497,335
Sep 20, 20242.89002.90002.79002.79002.790036,008,374
Sep 19, 20242.85002.90002.79002.88002.880020,497,275
Sep 18, 20242.83002.91502.80502.82002.820013,495,349
Sep 17, 20242.87002.89002.81502.85002.850018,091,357
Sep 16, 20242.90002.94502.87002.88002.880016,858,817
Sep 13, 20242.86002.94002.80002.90002.900035,617,899
Sep 12, 20242.76002.88002.74002.88002.880053,487,536
Sep 11, 20242.55002.77002.53002.67002.670064,893,671
Sep 10, 20242.44002.45002.31002.36002.360028,280,347
Sep 9, 20242.38002.47502.32002.41002.410029,703,588
Sep 6, 20242.57002.60002.41002.41002.410025,992,930
Sep 5, 20242.61002.65002.49002.58002.580030,753,458
Sep 4, 20242.70002.71002.57002.58002.580028,441,693
Sep 3, 20242.83002.83002.74002.75002.750019,771,174
Sep 2, 20242.86002.91002.84002.84002.840015,110,566
Aug 30, 20242.96003.02002.93002.97002.970033,994,514
Aug 29, 20242.99002.99002.90002.91002.910023,587,952
Aug 28, 20243.04003.05002.97003.00003.000018,463,657
Aug 27, 20243.00003.08002.99003.08003.080020,918,527
Aug 26, 20242.95003.02502.93003.02003.020017,398,351
Aug 23, 20242.92002.98002.90002.98002.980013,169,495
Aug 22, 20243.04003.08002.96003.00003.000024,082,430
Aug 21, 20242.85002.96002.80002.94002.940027,238,029
Aug 20, 20242.88002.97002.84002.84002.840015,708,067
Aug 19, 20242.87002.92502.84002.88002.880017,656,221
Aug 16, 20242.83002.90002.80002.90002.900037,064,265
Aug 15, 20242.80002.80002.66002.74002.740067,826,686
Aug 14, 20242.91002.95002.84002.85002.850016,740,422
Aug 13, 20242.92002.94002.83002.85002.850023,928,247
Aug 12, 20243.09003.10002.97002.98002.980022,775,298
Aug 9, 20243.05003.09003.02003.07003.070024,468,826
Aug 8, 20242.91003.06002.90002.98002.980023,310,688
Aug 7, 20242.81002.98002.81002.98002.980024,628,195
Aug 6, 20242.81002.88502.79002.80002.800018,659,825
Aug 5, 20242.81002.90002.80002.83002.830020,754,871
Aug 2, 20242.95002.96002.85002.86002.860021,189,313
Aug 1, 20242.99003.08002.97003.06003.060032,326,162
Jul 31, 20242.82002.93002.77002.93002.930022,814,826
Jul 30, 20242.89002.92002.79002.79002.790019,773,238
Jul 29, 20243.00003.01002.91002.92002.920023,320,893
Jul 26, 20242.99003.09502.95002.98002.980032,900,127
Jul 25, 20242.79002.91502.78002.87002.870029,666,647
Jul 24, 20242.90003.03002.84002.89002.890044,925,376
Jul 23, 20242.91002.92502.86002.89002.890021,993,312
Jul 22, 20242.95002.97002.88502.89002.890015,515,285
Jul 19, 20242.93003.01002.88502.99002.990035,320,116
Jul 18, 20243.01003.01002.95002.98002.980017,481,880
Jul 17, 20243.06003.11003.02003.02003.020017,368,020
Jul 16, 20243.02003.04002.98003.00003.000013,336,680
Jul 15, 20243.08003.11003.02003.02003.020018,224,800
Jul 12, 20243.04003.11503.02003.06003.060015,587,444
Jul 11, 20243.01003.04002.96003.02003.020019,701,686
Jul 10, 20242.93003.01002.89002.94002.940022,024,194
Jul 9, 20243.03003.04002.96003.01003.010016,230,752
Jul 8, 20243.01003.02002.93002.96002.960012,569,163
Jul 5, 20243.03003.06003.00003.00003.000013,590,457
Jul 4, 20243.10003.12003.03003.05003.050014,884,033
Jul 3, 20242.96003.07002.93003.00003.000025,224,989
Jul 2, 20243.10003.10502.93002.97002.970038,558,794
Jul 1, 20243.08003.08503.02003.08003.080020,405,055
Jun 28, 20243.19003.20003.07003.07003.070030,855,994
Jun 27, 20243.26003.31003.20003.26003.260028,806,083
Jun 26, 20243.11003.26003.07003.23003.230043,526,261
Jun 25, 20243.16003.17503.12003.15003.150023,309,754
Jun 24, 20243.13003.18003.08003.11003.110028,544,528
Jun 21, 20243.15003.17003.06003.11003.110067,840,798
Jun 20, 20243.22003.23003.18003.20003.200024,540,704
Jun 19, 20243.24003.25003.19003.22003.220017,914,650
Jun 18, 20243.17003.27003.14003.26003.260043,774,343
Jun 17, 20243.19003.20003.10003.14003.140032,046,497
Jun 14, 20243.26003.31503.23003.24003.240025,688,149
Jun 13, 20243.35003.40503.31003.32003.320026,728,799
Jun 12, 20243.46003.52003.41003.41003.410040,552,604
Jun 11, 20243.64003.64003.50003.51003.510021,497,177
Jun 7, 20243.76003.76003.65003.65003.650013,717,284
Jun 6, 20243.75003.79003.73003.76003.760013,398,793
Jun 5, 20243.73003.75003.67003.71003.710017,867,952
Jun 4, 20243.81003.83003.75003.75003.750015,926,755
Jun 3, 20243.82003.90003.82003.82003.820013,533,886
May 31, 20243.83003.87003.74003.79003.790049,028,800
May 30, 20243.82003.84003.76003.80003.800026,697,412
May 29, 20243.85003.93503.83003.88003.880013,968,164
May 28, 20243.91003.92003.87003.89003.89009,413,462
May 27, 20243.98003.99003.89003.90003.900014,940,549
May 24, 20243.97003.98003.92003.94003.940011,560,324
May 23, 20244.04004.07004.00004.00004.000012,312,049
May 22, 20244.14004.15004.06004.06004.060021,374,529
May 21, 20244.18004.19004.13004.15004.150019,695,424
May 20, 20244.13004.20004.11004.20004.200015,207,602
May 17, 20244.02004.17004.00004.10004.100022,427,328
May 16, 20243.98004.02003.94004.01004.010017,443,657
May 15, 20244.05004.07003.97003.98003.980012,606,869
May 14, 20244.08004.15003.97003.97003.970019,833,970
May 13, 20244.10004.13004.01004.08004.080014,982,958
May 10, 20244.19004.22004.11004.14004.140015,631,518
May 9, 20244.13004.18004.09004.17004.170015,007,083

Related Tickers

LTR.AX Liontown Resources Limited
0.6350
+17.59%
 
MIN.AX Mineral Resources Limited
21.06
+1.54%
 
FMG.AX Fortescue Ltd
15.96
-0.13%
 
IGO.AX IGO Limited
4.1500
+1.97%
 
LYC.AX Lynas Rare Earths Limited
7.70
-3.39%
 
S32.AX South32 Limited
2.7900
-1.06%
 
BHP.AX BHP Group Limited
37.54
-1.00%
 
RIO.AX Rio Tinto Group
114.98
-0.95%
 
ARU.AX Arafura Rare Earths Limited
0.1850
0.00%
 
SYR.AX Syrah Resources Limited
0.3150
+3.28%