ASX - Delayed Quote
AUD
Pilbara Gold Limited (PGL.AX)
0.3750
-0.0150
(-3.85%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3900
0.3900
0.3700
0.3750
0.3750
179,787
Oct 30, 2026
0.3900
0.3900
0.3700
0.3750
0.3750
179,787
Oct 29, 2026
0.4000
0.4025
0.3750
0.3900
0.3900
376,639
Oct 28, 2026
0.3900
0.4050
0.3900
0.4050
0.4050
112,504
Oct 27, 2026
0.4000
0.4000
0.3900
0.4000
0.4000
124,487
Oct 26, 2026
0.3850
0.4050
0.3850
0.3900
0.3900
110,737
Oct 23, 2026
0.4150
0.4150
0.3800
0.3800
0.3800
428,240
Oct 22, 2026
0.4400
0.4400
0.4100
0.4100
0.4100
121,358
Oct 21, 2026
0.4400
0.4400
0.4250
0.4400
0.4400
66,380
Oct 20, 2026
0.4450
0.4450
0.4300
0.4400
0.4400
83,288
Oct 19, 2026
0.4600
0.4650
0.4200
0.4450
0.4450
771,065
Oct 16, 2026
0.4800
0.4800
0.4200
0.4600
0.4600
1,012,876
Oct 15, 2026
0.4800
0.4800
0.4300
0.4400
0.4400
283,047
Oct 14, 2026
0.4600
0.4800
0.4600
0.4800
0.4800
123,721
Oct 13, 2026
0.4900
0.5000
0.4500
0.4700
0.4700
360,118
Oct 12, 2026
0.5100
0.5100
0.4850
0.4900
0.4900
318,447
Oct 9, 2026
0.4900
0.5000
0.4900
0.5000
0.5000
144,259
Oct 8, 2026
0.5100
0.5100
0.4750
0.4800
0.4800
346,267
Oct 7, 2026
0.5200
0.5200
0.5150
0.5200
0.5200
47,743
Oct 6, 2026
0.5200
0.5350
0.5100
0.5100
0.5100
190,461
Oct 5, 2026
0.5200
0.5250
0.5100
0.5100
0.5100
21,653
Oct 2, 2026
0.5200
0.5400
0.5150
0.5200
0.5200
167,516
Oct 1, 2026
0.5500
0.5500
0.5100
0.5100
0.5100
87,984
Sep 30, 2026
0.5450
0.5600
0.5100
0.5100
0.5100
314,894
Sep 29, 2026
0.5100
0.5350
0.5100
0.5350
0.5350
110,149
Sep 28, 2026
0.5600
0.5600
0.5000
0.5050
0.5050
362,866
Sep 25, 2026
0.5625
0.5625
0.5400
0.5500
0.5500
300,265
Sep 24, 2026
0.5600
0.5750
0.5500
0.5550
0.5550
156,138
Sep 23, 2026
0.5700
0.5950
0.5700
0.5950
0.5950
470,353
Sep 22, 2026
0.5300
0.5900
0.5300
0.5900
0.5900
539,617
Sep 21, 2026
0.5700
0.5900
0.5300
0.5300
0.5300
507,107
Sep 18, 2026
0.5600
0.5900
0.5600
0.5750
0.5750
393,715
Sep 17, 2026
0.5300
0.5700
0.5000
0.5600
0.5600
711,226
Sep 16, 2026
0.4800
0.5300
0.4775
0.5300
0.5300
229,283
Sep 15, 2026
0.5100
0.5100
0.4750
0.4750
0.4750
127,006
Sep 14, 2026
0.5000
0.5100
0.4800
0.5100
0.5100
458,793
Sep 11, 2026
0.5000
0.5050
0.4750
0.4950
0.4950
188,217
Sep 10, 2026
0.5200
0.5250
0.5000
0.5050
0.5050
120,610
Sep 9, 2026
0.5100
0.5200
0.5000
0.5100
0.5100
126,791
Sep 8, 2026
0.5350
0.5350
0.5050
0.5200
0.5200
312,530
Sep 7, 2026
0.5300
0.5450
0.5250
0.5300
0.5300
91,688
Sep 4, 2026
0.5100
0.5300
0.5000
0.5300
0.5300
94,213
Sep 3, 2026
0.5225
0.5300
0.5000
0.5000
0.5000
179,808
Sep 2, 2026
0.5450
0.5450
0.5000
0.5100
0.5100
335,268
Sep 1, 2026
0.5400
0.5500
0.5350
0.5500
0.5500
35,228
Aug 31, 2026
0.5500
0.5600
0.5250
0.5400
0.5400
588,804
Aug 28, 2026
0.5400
0.5700
0.5400
0.5700
0.5700
462,413
Aug 27, 2026
0.5400
0.5550
0.5200
0.5400
0.5400
568,866
Aug 26, 2026
0.5700
0.5700
0.5350
0.5350
0.5350
350,415
Aug 25, 2026
0.5200
0.5700
0.5100
0.5600
0.5600
791,315
Aug 24, 2026
0.5300
0.5300
0.4950
0.5100
0.5100
331,306
Aug 21, 2026
0.5300
0.5300
0.4900
0.4950
0.4950
158,811
Aug 20, 2026
0.5000
0.5250
0.4975
0.5100
0.5100
414,947
Aug 19, 2026
0.5000
0.5000
0.4650
0.4850
0.4850
88,433
Aug 18, 2026
0.5000
0.5200
0.4800
0.4900
0.4900
249,383
Aug 17, 2026
0.4850
0.5000
0.4750
0.4850
0.4850
354,023
Aug 14, 2026
0.5000
0.5000
0.4850
0.4850
0.4850
174,770
Aug 13, 2026
0.5650
0.5650
0.4850
0.5000
0.5000
618,731
Aug 12, 2026
0.5650
0.5800
0.5300
0.5700
0.5700
503,045
Aug 11, 2026
0.5400
0.5750
0.5400
0.5650
0.5650
861,047
Aug 10, 2026
0.5150
0.5400
0.5150
0.5400
0.5400
219,162
Aug 7, 2026
0.4850
0.5100
0.4850
0.5050
0.5050
199,807
Aug 6, 2026
0.4750
0.4950
0.4550
0.4850
0.4850
260,557
Aug 5, 2026
0.4700
0.4900
0.4700
0.4700
0.4700
88,629
Aug 4, 2026
0.4450
0.4800
0.4450
0.4450
0.4450
199,208
Aug 3, 2026
0.4700
0.4750
0.4500
0.4550
0.4550
177,031
Jul 31, 2026
0.4900
0.4900
0.4650
0.4800
0.4800
129,408
Jul 30, 2026
0.4900
0.4900
0.4700
0.4700
0.4700
31,149
Jul 29, 2026
0.4900
0.4900
0.4750
0.4750
0.4750
101,984
Jul 28, 2026
0.4800
0.5000
0.4700
0.5000
0.5000
122,832
Jul 27, 2026
0.4600
0.4875
0.4550
0.4850
0.4850
178,480
Jul 24, 2026
0.4825
0.4825
0.4450
0.4500
0.4500
212,534
Jul 23, 2026
0.4750
0.4850
0.4600
0.4700
0.4700
95,676
Jul 22, 2026
0.4700
0.5000
0.4550
0.4600
0.4600
461,033
Jul 21, 2026
0.4850
0.4950
0.4700
0.4700
0.4700
299,310
Jul 20, 2026
0.4950
0.4950
0.4700
0.4850
0.4850
57,327
Jul 17, 2026
0.5000
0.5000
0.4850
0.4850
0.4850
9,696
Jul 16, 2026
0.4850
0.5100
0.4850
0.5100
0.5100
83,917
Jul 15, 2026
0.4850
0.5050
0.4850
0.4950
0.4950
72,265
Jul 14, 2026
0.5100
0.5100
0.4750
0.4750
0.4750
140,938
Jul 13, 2026
0.5000
0.5100
0.4850
0.5100
0.5100
328,191
Jul 10, 2026
0.4950
0.5050
0.4900
0.5000
0.5000
91,892
Jul 9, 2026
0.5200
0.5200
0.4800
0.4900
0.4900
40,238
Jul 8, 2026
0.4900
0.5200
0.4750
0.5200
0.5200
236,062
Jul 7, 2026
0.5150
0.5150
0.4850
0.4850
0.4850
78,358
Jul 6, 2026
0.5300
0.5300
0.4950
0.4950
0.4950
205,019
Jul 3, 2026
0.5000
0.5400
0.5000
0.5300
0.5300
441,428
Jul 2, 2026
0.4700
0.5000
0.4700
0.5000
0.5000
175,110
Jul 1, 2026
0.5100
0.5100
0.4650
0.4750
0.4750
348,310
Jun 30, 2026
0.4850
0.5050
0.4700
0.4950
0.4950
602,903
Jun 29, 2026
0.4900
0.5100
0.4800
0.4850
0.4850
554,565
Jun 26, 2026
0.5250
0.5250
0.4950
0.5050
0.5050
158,426
Jun 25, 2026
0.5050
0.5300
0.4950
0.5250
0.5250
573,912
Jun 24, 2026
0.5650
0.5650
0.5200
0.5300
0.5300
204,982
Jun 23, 2026
0.5550
0.5600
0.5250
0.5600
0.5600
167,894
Jun 22, 2026
0.5600
0.5900
0.5500
0.5500
0.5500
439,576
Jun 19, 2026
0.5700
0.5750
0.5450
0.5700
0.5700
520,603
Jun 18, 2026
0.5900
0.6100
0.5700
0.5700
0.5700
169,361
Jun 17, 2026
0.5750
0.6150
0.5750
0.5850
0.5850
341,595
Jun 16, 2026
0.5950
0.5950
0.5700
0.5800
0.5800
162,134
Jun 15, 2026
0.6000
0.6100
0.5750
0.6050
0.6050
385,064
Jun 12, 2026
0.5750
0.5950
0.5600
0.5950
0.5950
390,867
Jun 11, 2026
0.5400
0.5800
0.5350
0.5400
0.5400
265,648
Jun 10, 2026
0.5700
0.5700
0.5350
0.5550
0.5550
183,884
Jun 9, 2026
0.5450
0.5950
0.5450
0.5750
0.5750
580,320
Jun 5, 2026
0.5500
0.5550
0.5400
0.5500
0.5500
194,632
Jun 4, 2026
0.5750
0.5750
0.5400
0.5500
0.5500
220,022
Jun 3, 2026
0.5750
0.5800
0.5600
0.5800
0.5800
157,845
Jun 2, 2026
0.6000
0.6000
0.5600
0.5750
0.5750
515,149
Jun 1, 2026
0.5250
0.6000
0.5250
0.6000
0.6000
658,640
May 29, 2026
0.5200
0.5350
0.5200
0.5200
0.5200
247,598
May 28, 2026
0.5450
0.5450
0.4950
0.5100
0.5100
814,720
May 27, 2026
0.5450
0.5450
0.5275
0.5450
0.5450
191,815
May 26, 2026
0.5550
0.5550
0.5250
0.5450
0.5450
170,890
May 25, 2026
0.5400
0.5550
0.5350
0.5550
0.5550
254,915
May 22, 2026
0.5200
0.5650
0.5200
0.5400
0.5400
545,042
May 21, 2026
0.5200
0.5350
0.5000
0.5200
0.5200
361,224
May 20, 2026
0.5400
0.5400
0.4950
0.5200
0.5200
990,970
May 19, 2026
0.5850
0.5950
0.5350
0.5400
0.5400
659,980
May 18, 2026
0.5950
0.6000
0.5600
0.5850
0.5850
485,822
May 15, 2026
0.6400
0.6400
0.6000
0.6050
0.6050
388,616
May 14, 2026
0.6450
0.6450
0.6250
0.6400
0.6400
282,931
May 13, 2026
0.6500
0.6650
0.6400
0.6450
0.6450
177,535
May 12, 2026
0.6450
0.6700
0.6250
0.6500
0.6500
1,081,169
May 11, 2026
0.6800
0.6900
0.6700
0.6750
0.6750
346,934
May 8, 2026
0.6900
0.7200
0.6800
0.7050
0.7050
538,870
May 7, 2026
0.7200
0.7350
0.7100
0.7300
0.7300
1,023,016
May 6, 2026
0.7200
0.7200
0.6850
0.7150
0.7150
509,470
May 5, 2026
0.7250
0.7300
0.6900
0.7300
0.7300
1,662,631
May 4, 2026
0.7200
0.7300
0.7050
0.7300
0.7300
485,590
May 1, 2026
0.7450
0.7500
0.7150
0.7350
0.7350
448,757
Apr 30, 2026
0.7500
0.7600
0.7200
0.7350
0.7350
1,019,195
Apr 29, 2026
0.7950
0.7950
0.7450
0.7700
0.7700
983,795
Apr 28, 2026
0.8050
0.8500
0.7800
0.8000
0.8000
1,075,860
Apr 27, 2026
0.7300
0.8150
0.7300
0.8150
0.8150
1,266,549
Apr 24, 2026
0.7300
0.7700
0.7150
0.7300
0.7300
2,050,230
Apr 23, 2026
0.7350
0.7450
0.7150
0.7400
0.7400
770,711
Apr 22, 2026
0.7100
0.7350
0.7050
0.7300
0.7300
830,944
Apr 21, 2026
0.6900
0.7250
0.6800
0.7100
0.7100
273,132
Apr 20, 2026
0.7500
0.7600
0.6800
0.6800
0.6800
932,851
Apr 17, 2026
0.7500
0.7700
0.7350
0.7500
0.7500
1,461,488
Apr 16, 2026
0.7200
0.7650
0.6900
0.7150
0.7150
1,027,886
Apr 15, 2026
0.6500
0.7000
0.6500
0.7000
0.7000
815,756
Apr 14, 2026
0.6100
0.6400
0.6050
0.6400
0.6400
457,593
Apr 13, 2026
0.5650
0.6150
0.5650
0.6000
0.6000
912,269
Apr 10, 2026
0.5350
0.5800
0.5350
0.5800
0.5800
147,331
Apr 9, 2026
0.5200
0.5500
0.5200
0.5300
0.5300
114,558
Apr 8, 2026
0.4600
0.4600
0.4600
0.4600
0.4600
-
Apr 7, 2026
0.4600
0.4600
0.4600
0.4600
0.4600
-
Apr 2, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
0.5500
0.5650
0.4400
0.4600
0.4600
453,454
Apr 1, 2026
0.5850
0.6000
0.5550
0.5700
0.5700
352,904
Mar 31, 2026
0.5400
0.5850
0.4950
0.5850
0.5850
2,170,443
Mar 30, 2026
0.5550
0.5550
0.4800
0.5250
0.5250
920,024
Mar 27, 2026
0.5250
0.5700
0.5250
0.5550
0.5550
1,981,739
Mar 26, 2026
0.4800
0.5775
0.4575
0.5250
0.5250
4,556,537
Mar 25, 2026
0.3900
0.4800
0.3900
0.4650
0.4650
2,094,362
Mar 24, 2026
0.3900
0.4050
0.3750
0.3750
0.3750
696,017
Mar 23, 2026
0.4050
0.4050
0.3675
0.3750
0.3750
1,149,452
Mar 20, 2026
0.4200
0.4200
0.4050
0.4200
0.4200
538,950
Mar 19, 2026
0.4500
0.4650
0.4200
0.4200
0.4200
3,113,184
Mar 18, 2026
0.5100
0.5100
0.4875
0.4950
0.4950
220,382
Mar 17, 2026
0.4950
0.5100
0.4875
0.5100
0.5100
275,044
Mar 16, 2026
0.5550
0.5550
0.4800
0.5100
0.5100
1,327,742
Mar 13, 2026
0.5700
0.5700
0.5400
0.5550
0.5550
366,572
Mar 12, 2026
0.5850
0.6000
0.5550
0.5700
0.5700
508,521
Mar 11, 2026
0.5550
0.6000
0.5550
0.6000
0.6000
1,093,315
Mar 10, 2026
0.5550
0.5700
0.5400
0.5400
0.5400
546,550
Mar 9, 2026
0.6000
0.6000
0.5250
0.5400
0.5400
1,430,550
Mar 6, 2026
0.6000
0.6000
0.5700
0.5850
0.5850
879,363
Mar 5, 2026
0.6000
0.6150
0.5700
0.6000
0.6000
960,929
Mar 4, 2026
0.5850
0.6000
0.5550
0.6000
0.6000
1,017,504
Mar 3, 2026
0.6000
0.6150
0.5850
0.6000
0.6000
1,274,038
Mar 2, 2026
0.6000
0.6300
0.6000
0.6000
0.6000
1,129,578
Feb 27, 2026
0.6000
0.6075
0.5700
0.5850
0.5850
677,067
Feb 26, 2026
0.5850
0.6150
0.5700
0.6000
0.6000
1,302,232
Feb 25, 2026
0.6000
0.6150
0.5850
0.5850
0.5850
438,440
Feb 24, 2026
0.6150
0.6150
0.5850
0.6000
0.6000
491,641
Feb 23, 2026
0.5850
0.6000
0.5850
0.6000
0.6000
706,782
Feb 20, 2026
0.5850
0.6150
0.5700
0.6000
0.6000
378,383
Feb 19, 2026
0.5850
0.6000
0.5550
0.5850
0.5850
486,888
Feb 18, 2026
0.6000
0.6150
0.5700
0.5700
0.5700
1,523,510
Feb 17, 2026
0.6150
0.6150
0.6000
0.6150
0.6150
106,980
Feb 16, 2026
0.6000
0.6150
0.6000
0.6150
0.6150
183,667
Feb 13, 2026
0.5850
0.6000
0.5850
0.6000
0.6000
268,343
Feb 12, 2026
0.6450
0.6450
0.6000
0.6300
0.6300
307,410
Feb 11, 2026
0.6150
0.6450
0.6150
0.6450
0.6450
220,675
Feb 10, 2026
0.6000
0.6300
0.6000
0.6300
0.6300
463,394
Feb 9, 2026
0.6000
0.6150
0.6000
0.6000
0.6000
728,424
Feb 6, 2026
0.5850
0.6000
0.5550
0.6000
0.6000
2,152,491
Feb 5, 2026
0.6450
0.6750
0.5700
0.6300
0.6300
1,092,287
Feb 4, 2026
0.6150
0.6750
0.6150
0.6750
0.6750
1,800,024
Feb 3, 2026
0.5550
0.6300
0.5550
0.6300
0.6300
4,452,969
Feb 2, 2026
0.4950
0.5550
0.4950
0.5550
0.5550
609,713
Jan 30, 2026
0.5700
0.5700
0.5250
0.5250
0.5250
1,197,190
Jan 29, 2026
0.5850
0.5925
0.5400
0.5400
0.5400
1,002,206
Jan 28, 2026
0.6000
0.6000
0.5850
0.5850
0.5850
631,642
Jan 27, 2026
0.6150
0.6300
0.6000
0.6000
0.6000
773,643
Jan 23, 2026
0.6150
0.6450
0.6000
0.6000
0.6000
790,839
Jan 22, 2026
0.6150
0.6300
0.5850
0.6150
0.6150
666,839
Jan 21, 2026
0.6000
0.6300
0.5850
0.6150
0.6150
1,412,533
Jan 20, 2026
0.5850
0.6000
0.5700
0.6000
0.6000
444,739
Jan 19, 2026
0.5700
0.5850
0.5700
0.5850
0.5850
333,661
Jan 16, 2026
0.5700
0.5850
0.5550
0.5850
0.5850
125,599
Jan 15, 2026
0.5700
0.5775
0.5550
0.5550
0.5550
345,978
Jan 14, 2026
0.5700
0.5850
0.5550
0.5850
0.5850
237,032
Jan 13, 2026
0.5850
0.5850
0.5550
0.5700
0.5700
407,920
Jan 12, 2026
0.5400
0.5850
0.5400
0.5850
0.5850
288,841
Jan 9, 2026
0.6000
0.6000
0.5400
0.5400
0.5400
406,067
Jan 8, 2026
0.5850
0.5925
0.5700
0.5700
0.5700
143,402
Jan 7, 2026
0.6000
0.6000
0.5700
0.5700
0.5700
348,623
Jan 6, 2026
0.5700
0.6000
0.5700
0.6000
0.6000
758,844
Jan 5, 2026
0.5850
0.5850
0.5700
0.5700
0.5700
208,872
Jan 2, 2026
0.5250
0.6000
0.5250
0.5850
0.5850
712,184
Dec 31, 2025
0.5400
0.5550
0.5250
0.5550
0.5550
532,176
Dec 30, 2025
0.5400
0.5550
0.5250
0.5550
0.5550
552,129
Dec 29, 2025
0.5400
0.5550
0.5400
0.5550
0.5550
776,109
Dec 24, 2025
0.5250
0.5400
0.5250
0.5250
0.5250
130,914
Dec 23, 2025
0.5400
0.5550
0.5100
0.5250
0.5250
1,865,254
Dec 22, 2025
0.4950
0.5100
0.4800
0.4950
0.4950
92,754
Dec 19, 2025
0.4800
0.4950
0.4650
0.4950
0.4950
132,812
Dec 18, 2025
0.5100
0.5100
0.4800
0.4800
0.4800
378,025
Dec 17, 2025
0.4950
0.5100
0.4800
0.5100
0.5100
284,981
Dec 16, 2025
0.5100
0.5100
0.4650
0.4800
0.4800
536,571
Dec 15, 2025
0.5100
0.5100
0.4950
0.5100
0.5100
228,835
Dec 12, 2025
0.5100
0.5250
0.4950
0.5250
0.5250
690,817
Dec 11, 2025
0.5250
0.5250
0.4800
0.4950
0.4950
344,972
Dec 10, 2025
0.4950
0.5250
0.4950
0.5100
0.5100
696,381
Dec 9, 2025
0.5400
0.5400
0.4950
0.4950
0.4950
780,884
Dec 8, 2025
0.4950
0.5400
0.4950
0.5400
0.5400
648,759
Dec 5, 2025
0.4800
0.4950
0.4500
0.4950
0.4950
560,893
Dec 4, 2025
0.4950
0.4950
0.4650
0.4650
0.4650
408,472
Dec 3, 2025
0.5250
0.5250
0.4950
0.4950
0.4950
373,960
Dec 2, 2025
0.4950
0.5175
0.4950
0.5100
0.5100
157,699
Dec 1, 2025
0.5250
0.5250
0.4950
0.4950
0.4950
248,000
Nov 28, 2025
0.5100
0.5250
0.5100
0.5100
0.5100
48,999
Nov 27, 2025
0.5250
0.5250
0.4950
0.4950
0.4950
293,542
Nov 26, 2025
0.4800
0.5250
0.4800
0.5250
0.5250
128,316
Nov 25, 2025
0.4950
0.4950
0.4800
0.4950
0.4950
175,105
Nov 24, 2025
0.4800
0.4950
0.4650
0.4800
0.4800
109,299
Nov 21, 2025
0.4800
0.5100
0.4650
0.4650
0.4650
829,132
Nov 20, 2025
0.4650
0.5025
0.4650
0.5025
0.5025
151,389
Nov 19, 2025
0.4800
0.4950
0.4800
0.4800
0.4800
95,166
Nov 18, 2025
0.5400
0.5400
0.4650
0.4800
0.4800
696,998
Nov 17, 2025
0.5400
0.5550
0.5100
0.5250
0.5250
410,881
Nov 14, 2025
0.5250
0.5250
0.5100
0.5250
0.5250
549,067
Nov 13, 2025
0.5700
0.5700
0.5400
0.5400
0.5400
987,189
Nov 12, 2025
0.5100
0.5400
0.5100
0.5400
0.5400
128,430
Nov 11, 2025
0.5100
0.5400
0.5100
0.5100
0.5100
313,326
Nov 10, 2025
0.4950
0.5100
0.4800
0.5100
0.5100
397,057
Nov 7, 2025
0.4950
0.5100
0.4650
0.5100
0.5100
664,663
Nov 6, 2025
0.5250
0.5250
0.4650
0.4800
0.4800
2,188,775
Nov 5, 2025
0.5250
0.5250
0.4800
0.4950
0.4950
868,939
Nov 4, 2025
0.5400
0.5550
0.5250
0.5250
0.5250
599,092
Nov 3, 2025
0.5700
0.5700
0.5400
0.5550
0.5550
265,591
Oct 31, 2025
0.5400
0.5850
0.5400
0.5550
0.5550
590,473
Oct 30, 2025
0.5550
0.5550
0.5250
0.5250
0.5250
227,490
