ASX - Delayed Quote
AUD
Premier Investments Limited (PMV.AX)
13.40
+0.26
(+1.98%)
At close: October 30 at 4:10:11 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
13.29
13.54
13.29
13.40
13.40
384,538
Oct 30, 2026
13.29
13.54
13.29
13.40
13.40
385,898
Oct 29, 2026
13.33
13.38
13.12
13.14
13.14
338,866
Oct 28, 2026
13.65
13.77
13.29
13.33
13.33
316,549
Oct 27, 2026
13.85
13.85
13.55
13.60
13.60
329,194
Oct 26, 2026
13.88
13.89
13.65
13.78
13.78
327,629
Oct 23, 2026
13.52
13.98
13.51
13.93
13.93
614,800
Oct 22, 2026
13.17
13.45
13.00
13.37
13.37
576,054
Oct 21, 2026
13.34
13.42
13.03
13.22
13.22
496,154
Oct 20, 2026
13.11
13.20
13.00
13.19
13.19
261,581
Oct 19, 2026
12.98
13.21
12.94
13.11
13.11
276,492
Oct 16, 2026
12.65
13.04
12.65
12.89
12.89
369,917
Oct 15, 2026
12.69
12.77
12.42
12.69
12.69
603,037
Oct 14, 2026
12.50
12.69
12.40
12.57
12.57
339,929
Oct 13, 2026
12.59
12.59
12.41
12.45
12.45
452,878
Oct 12, 2026
12.42
12.59
12.28
12.43
12.43
548,383
Oct 9, 2026
12.29
12.43
12.18
12.38
12.38
307,259
Oct 8, 2026
12.09
12.30
12.09
12.09
12.09
264,687
Oct 7, 2026
12.12
12.20
12.10
12.13
12.13
189,594
Oct 6, 2026
12.00
12.13
11.92
12.05
12.05
461,621
Oct 5, 2026
12.15
12.19
11.95
11.97
11.97
137,488
Oct 2, 2026
12.00
12.23
12.00
12.15
12.15
248,521
Oct 1, 2026
12.14
12.25
11.86
11.98
11.98
607,960
Sep 30, 2026
11.88
12.27
11.85
12.14
12.14
1,802,312
Sep 29, 2026
11.81
11.88
11.60
11.88
11.88
450,996
Sep 28, 2026
11.72
11.99
11.72
11.81
11.81
415,411
Sep 25, 2026
11.70
12.01
11.59
11.77
11.77
491,501
Sep 24, 2026
10.98
12.21
10.58
11.95
11.95
1,071,845
Sep 23, 2026
11.20
11.53
11.12
11.16
11.16
284,865
Sep 22, 2026
11.32
11.46
11.17
11.21
11.21
296,289
Sep 21, 2026
11.15
11.46
11.05
11.31
11.31
274,509
Sep 18, 2026
11.20
11.31
11.13
11.27
11.27
1,006,810
Sep 17, 2026
11.43
11.44
11.19
11.25
11.25
334,543
Sep 16, 2026
11.15
11.33
11.08
11.26
11.26
179,497
Sep 15, 2026
11.40
11.40
11.12
11.15
11.15
172,134
Sep 14, 2026
11.36
11.41
11.19
11.22
11.22
170,844
Sep 11, 2026
11.27
11.39
11.15
11.18
11.18
226,528
Sep 10, 2026
11.25
11.33
11.08
11.33
11.33
272,269
Sep 9, 2026
11.52
11.56
11.25
11.25
11.25
219,601
Sep 8, 2026
11.67
11.70
11.54
11.57
11.57
158,130
Sep 7, 2026
11.59
11.77
11.53
11.73
11.73
181,507
Sep 4, 2026
11.45
11.67
11.40
11.59
11.59
277,014
Sep 3, 2026
11.61
11.64
11.41
11.51
11.51
251,995
Sep 2, 2026
11.50
11.62
11.46
11.53
11.53
244,891
Sep 1, 2026
11.46
11.67
11.37
11.63
11.63
357,408
Aug 31, 2026
11.64
11.83
11.55
11.55
11.55
503,118
Aug 28, 2026
11.68
11.83
11.57
11.62
11.62
215,394
Aug 27, 2026
11.71
11.83
11.63
11.68
11.68
333,882
Aug 26, 2026
11.87
11.95
11.70
11.78
11.78
235,910
Aug 25, 2026
11.70
11.88
11.63
11.84
11.84
298,611
Aug 24, 2026
11.58
11.74
11.47
11.66
11.66
298,781
Aug 21, 2026
11.70
11.72
11.48
11.55
11.55
432,209
Aug 20, 2026
11.69
11.80
11.59
11.70
11.70
447,493
Aug 19, 2026
11.64
11.66
11.40
11.52
11.52
474,717
Aug 18, 2026
11.90
11.96
11.64
11.64
11.64
914,797
Aug 17, 2026
12.27
12.40
11.93
11.93
11.93
532,585
Aug 14, 2026
12.42
12.65
12.20
12.52
12.52
581,264
Aug 13, 2026
12.01
12.41
11.91
12.27
12.27
893,807
Aug 12, 2026
12.00
12.68
11.87
11.96
11.96
2,435,245
Aug 11, 2026
13.29
13.44
13.18
13.44
13.44
227,547
Aug 10, 2026
13.40
13.59
13.35
13.40
13.40
243,038
Aug 7, 2026
13.50
13.68
13.26
13.50
13.50
450,646
Aug 6, 2026
13.26
13.64
13.23
13.39
13.39
446,848
Aug 5, 2026
13.30
13.63
13.30
13.34
13.34
537,789
Aug 4, 2026
13.48
13.56
13.22
13.27
13.27
480,430
Aug 3, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
13.01
13.49
12.81
13.47
13.47
418,465
Jul 31, 2026
14.30
14.30
13.63
13.69
13.24
534,207
Jul 30, 2026
13.75
14.18
13.70
14.04
13.58
429,062
Jul 29, 2026
13.91
14.25
13.61
13.94
13.48
1,696,250
Jul 28, 2026
13.65
14.03
13.56
13.56
13.11
1,411,277
Jul 27, 2026
13.88
13.88
13.53
13.68
13.23
602,751
Jul 24, 2026
13.89
13.94
13.62
13.74
13.29
343,932
Jul 23, 2026
14.17
14.21
13.88
13.88
13.42
350,876
Jul 22, 2026
14.27
14.31
13.95
14.11
13.65
379,387
Jul 21, 2026
14.30
14.54
14.26
14.26
13.79
278,067
Jul 20, 2026
14.54
14.71
14.27
14.36
13.89
176,305
Jul 17, 2026
14.44
14.61
14.29
14.40
13.93
161,402
Jul 16, 2026
14.06
14.41
14.05
14.41
13.94
208,426
Jul 15, 2026
14.48
14.48
14.00
14.00
13.54
527,447
Jul 14, 2026
14.37
14.42
14.24
14.27
13.80
226,385
Jul 13, 2026
14.48
14.48
14.16
14.28
13.81
172,539
Jul 10, 2026
14.48
14.52
14.22
14.32
13.85
161,319
Jul 9, 2026
14.13
14.62
14.11
14.62
14.14
191,681
Jul 8, 2026
14.05
14.36
13.86
14.20
13.73
406,946
Jul 7, 2026
14.18
14.24
14.02
14.13
13.67
217,710
Jul 6, 2026
14.52
14.52
14.09
14.23
13.76
224,097
Jul 3, 2026
14.68
14.68
14.35
14.42
13.95
136,337
Jul 2, 2026
14.70
14.80
14.25
14.52
14.04
424,217
Jul 1, 2026
14.77
14.98
14.70
14.88
14.39
352,235
Jun 30, 2026
14.98
15.10
14.78
14.94
14.45
342,111
Jun 29, 2026
14.70
14.96
14.63
14.96
14.47
912,397
Jun 26, 2026
14.85
14.85
14.49
14.65
14.17
721,062
Jun 25, 2026
14.46
14.87
14.30
14.79
14.30
348,635
Jun 24, 2026
14.50
14.50
14.11
14.19
13.72
398,029
Jun 23, 2026
14.63
14.63
14.24
14.32
13.85
327,356
Jun 22, 2026
14.37
14.79
14.32
14.63
14.15
694,316
Jun 19, 2026
14.25
14.40
14.07
14.30
13.83
542,802
Jun 18, 2026
14.08
14.38
14.04
14.17
13.70
509,268
Jun 17, 2026
14.14
14.15
13.55
14.07
13.61
325,352
Jun 16, 2026
14.00
14.25
13.93
14.12
13.66
228,744
Jun 15, 2026
14.34
14.40
13.97
14.06
13.60
272,205
Jun 12, 2026
14.21
14.39
14.13
14.13
13.67
262,252
Jun 11, 2026
14.00
14.17
13.90
14.04
13.58
433,449
Jun 10, 2026
13.50
13.89
13.43
13.89
13.43
331,180
Jun 9, 2026
12.89
13.47
12.73
13.40
12.96
286,244
Jun 5, 2026
12.79
13.00
12.73
12.90
12.48
222,058
Jun 4, 2026
12.65
12.90
12.61
12.70
12.28
259,580
Jun 3, 2026
12.70
12.84
12.50
12.64
12.22
243,005
Jun 2, 2026
12.45
12.71
12.30
12.71
12.29
252,115
Jun 1, 2026
12.54
12.75
12.40
12.69
12.27
424,633
May 29, 2026
12.34
12.55
12.23
12.53
12.12
465,830
May 28, 2026
12.09
12.40
12.05
12.32
11.92
336,690
May 27, 2026
11.68
12.25
11.66
12.25
11.85
303,472
May 26, 2026
11.59
11.80
11.57
11.80
11.41
249,939
May 25, 2026
11.75
11.75
11.48
11.59
11.21
264,486
May 22, 2026
11.60
11.85
11.56
11.71
11.33
289,352
May 21, 2026
11.55
11.69
11.47
11.60
11.22
300,104
May 20, 2026
11.55
11.69
11.34
11.36
10.99
272,382
May 19, 2026
11.30
11.75
11.28
11.56
11.18
388,831
May 18, 2026
11.61
11.61
10.97
11.29
10.92
867,366
May 15, 2026
11.69
11.73
11.27
11.27
10.90
570,723
May 14, 2026
11.60
11.74
11.44
11.44
11.06
751,586
May 13, 2026
11.99
11.99
11.67
11.67
11.29
447,196
May 12, 2026
12.14
12.14
11.85
12.01
11.62
313,060
May 11, 2026
12.28
12.44
12.07
12.23
11.83
125,051
May 8, 2026
12.37
12.45
12.16
12.35
11.94
150,121
May 7, 2026
12.10
12.46
11.99
12.40
11.99
245,440
May 6, 2026
12.16
12.24
11.98
12.12
11.72
200,448
May 5, 2026
12.02
12.10
11.83
11.94
11.55
199,346
May 4, 2026
12.29
12.43
12.05
12.11
11.71
151,903
May 1, 2026
12.42
12.49
12.17
12.29
11.89
205,977
Apr 30, 2026
12.38
12.56
12.29
12.29
11.89
228,490
Apr 29, 2026
12.43
12.62
12.38
12.53
12.12
121,849
Apr 28, 2026
12.44
12.56
12.42
12.43
12.02
154,218
Apr 27, 2026
12.58
12.78
12.52
12.56
12.15
125,917
Apr 24, 2026
12.71
12.72
12.50
12.66
12.24
150,947
Apr 23, 2026
12.57
12.76
12.51
12.60
12.19
119,587
Apr 22, 2026
12.96
12.96
12.70
12.74
12.32
159,708
Apr 21, 2026
13.07
13.14
12.90
12.96
12.53
134,045
Apr 20, 2026
12.98
13.04
12.88
12.93
12.50
199,329
Apr 17, 2026
12.80
12.93
12.74
12.76
12.34
184,303
Apr 16, 2026
13.04
13.04
12.61
12.82
12.40
209,515
Apr 15, 2026
12.72
12.90
12.59
12.63
12.21
157,741
Apr 14, 2026
13.10
13.10
12.65
12.66
12.24
155,208
Apr 13, 2026
12.83
12.92
12.61
12.70
12.28
243,197
Apr 10, 2026
12.93
13.03
12.78
12.99
12.56
233,354
Apr 9, 2026
12.81
13.12
12.78
13.03
12.60
166,417
Apr 8, 2026
12.55
13.15
12.55
13.04
12.61
300,841
Apr 7, 2026
12.65
12.70
12.25
12.38
11.97
193,383
Apr 2, 2026
12.71
12.80
12.35
12.41
12.00
314,722
Apr 1, 2026
12.50
12.89
12.50
12.69
12.27
468,426
Mar 31, 2026
12.10
12.54
12.02
12.52
12.11
539,555
Mar 30, 2026
12.33
12.37
12.09
12.15
11.75
568,103
Mar 27, 2026
12.88
12.88
12.43
12.52
12.11
293,729
Mar 26, 2026
12.80
12.97
12.48
12.58
12.17
261,689
Mar 25, 2026
12.68
13.02
12.48
12.85
12.43
306,910
Mar 24, 2026
12.63
12.91
12.32
12.32
11.92
469,498
Mar 23, 2026
11.62
12.69
11.20
12.66
12.24
668,435
Mar 20, 2026
12.66
13.57
11.98
11.98
11.59
1,586,875
Mar 19, 2026
12.50
12.73
12.35
12.52
12.11
572,340
Mar 18, 2026
12.50
12.82
12.42
12.79
12.37
411,747
Mar 17, 2026
12.28
12.34
12.03
12.27
11.87
217,273
Mar 16, 2026
12.41
12.52
12.27
12.29
11.89
157,400
Mar 13, 2026
12.26
12.49
12.17
12.45
12.04
191,686
Mar 12, 2026
12.52
12.89
12.16
12.34
11.93
533,864
Mar 11, 2026
12.88
12.88
12.52
12.76
12.34
359,636
Mar 10, 2026
13.25
13.25
12.69
12.87
12.45
289,066
Mar 9, 2026
12.72
12.85
12.44
12.72
12.30
286,096
Mar 6, 2026
12.76
13.12
12.71
13.09
12.66
144,641
Mar 5, 2026
13.00
13.23
12.83
12.88
12.46
223,606
Mar 4, 2026
13.21
13.21
12.81
12.87
12.45
362,256
Mar 3, 2026
13.34
13.35
12.98
13.07
12.64
194,230
Mar 2, 2026
13.40
13.43
13.19
13.36
12.92
191,070
Feb 27, 2026
13.71
13.71
13.24
13.44
13.00
198,311
Feb 26, 2026
13.32
13.52
13.28
13.39
12.95
219,075
Feb 25, 2026
13.40
13.40
13.16
13.35
12.91
218,390
Feb 24, 2026
13.50
13.65
13.12
13.26
12.82
317,613
Feb 23, 2026
14.05
14.07
13.51
13.52
13.08
239,891
Feb 20, 2026
13.98
14.11
13.85
14.07
13.61
327,691
Feb 19, 2026
13.89
14.06
13.84
13.98
13.52
243,331
Feb 18, 2026
13.74
14.01
13.72
13.91
13.45
211,392
Feb 17, 2026
13.59
13.68
13.40
13.65
13.20
165,837
Feb 16, 2026
13.58
13.76
13.49
13.61
13.16
331,337
Feb 13, 2026
13.49
13.96
13.35
13.57
13.12
340,568
Feb 12, 2026
13.95
14.02
13.69
13.71
13.26
393,430
Feb 11, 2026
13.91
13.93
13.63
13.92
13.46
312,117
Feb 10, 2026
14.00
14.14
13.86
13.93
13.47
486,147
Feb 9, 2026
13.87
14.23
13.85
14.12
13.66
438,346
Feb 6, 2026
13.74
14.04
13.52
13.88
13.42
610,668
Feb 5, 2026
13.40
14.08
13.13
13.95
13.49
693,101
Feb 4, 2026
13.35
13.45
13.13
13.17
12.74
374,502
Feb 3, 2026
13.40
13.61
13.38
13.53
13.09
460,909
Feb 2, 2026
13.20
13.46
13.19
13.30
12.86
369,321
Jan 30, 2026
13.34
13.62
13.30
13.39
12.95
538,928
Jan 29, 2026
13.06
13.34
13.01
13.34
12.90
666,323
Jan 28, 2026
13.85
13.88
13.18
13.32
12.88
710,000
Jan 27, 2026
13.95
13.97
13.71
13.83
13.38
412,534
Jan 23, 2026
13.88
14.19
13.82
13.88
13.42
592,291
Jan 22, 2026
13.20
14.25
13.20
14.02
13.56
912,615
Jan 21, 2026
13.10
13.11
12.76
12.76
12.34
326,884
Jan 20, 2026
13.17
13.30
13.08
13.19
12.76
309,438
Jan 19, 2026
13.30
13.39
13.14
13.24
12.80
227,910
Jan 16, 2026
13.07
13.41
13.05
13.25
12.81
499,569
Jan 15, 2026
13.33
13.38
13.06
13.06
12.63
481,982
Jan 14, 2026
13.33
13.54
13.30
13.33
12.89
326,652
Jan 13, 2026
13.60
13.66
13.30
13.30
12.86
555,182
Jan 12, 2026
13.57
13.69
13.52
13.65
13.20
643,173
Jan 9, 2026
13.50
13.65
13.35
13.47
13.03
387,608
Jan 8, 2026
13.30
13.51
13.22
13.47
13.03
341,357
Jan 7, 2026
13.40
13.51
13.33
13.39
12.95
396,630
Jan 6, 2026
13.70
13.77
13.38
13.42
12.98
367,924
Jan 5, 2026
13.85
13.86
13.66
13.68
13.23
277,543
Jan 2, 2026
13.85
13.93
13.76
13.83
13.38
248,869
Dec 31, 2025
13.89
13.91
13.79
13.79
13.34
174,768
Dec 30, 2025
14.00
14.00
13.84
13.89
13.43
197,489
Dec 29, 2025
14.00
14.08
13.87
13.90
13.44
197,506
Dec 24, 2025
13.85
14.11
13.85
14.06
13.60
157,394
Dec 23, 2025
14.00
14.14
14.00
14.05
13.59
391,667
Dec 22, 2025
13.99
14.05
13.89
14.02
13.56
465,730
Dec 19, 2025
14.20
14.36
13.76
13.76
13.31
777,884
Dec 18, 2025
13.80
14.53
13.80
14.44
13.97
595,721
Dec 17, 2025
14.22
14.23
13.90
14.05
13.59
336,130
Dec 16, 2025
14.27
14.39
14.11
14.16
13.69
307,820
Dec 15, 2025
14.23
14.45
14.19
14.27
13.80
311,121
Dec 12, 2025
14.38
14.49
14.17
14.17
13.70
315,679
Dec 11, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
14.46
14.54
14.19
14.28
13.81
858,021
Dec 10, 2025
15.75
15.75
15.03
15.06
14.08
524,453
Dec 9, 2025
15.23
15.62
15.15
15.42
14.42
807,356
Dec 8, 2025
15.10
15.50
14.96
15.22
14.23
1,124,372
Dec 5, 2025
18.20
18.20
15.01
15.22
14.23
2,791,091
Dec 4, 2025
18.11
18.17
17.88
18.09
16.91
280,180
Dec 3, 2025
17.83
18.09
17.82
17.92
16.76
237,096
Dec 2, 2025
18.00
18.11
17.66
17.84
16.68
356,778
Dec 1, 2025
17.90
18.24
17.88
17.96
16.79
363,037
Nov 28, 2025
18.22
18.22
17.85
17.90
16.74
159,050
Nov 27, 2025
17.99
18.24
17.58
18.24
17.05
417,842
Nov 26, 2025
17.59
17.95
17.53
17.62
16.48
252,128
Nov 25, 2025
17.21
17.52
17.21
17.39
16.26
215,881
Nov 24, 2025
17.66
17.66
17.28
17.42
16.29
269,244
Nov 21, 2025
17.22
17.32
17.10
17.24
16.12
359,075
Nov 20, 2025
17.24
17.68
17.24
17.55
16.41
390,159
Nov 19, 2025
17.15
17.51
17.15
17.27
16.15
176,197
Nov 18, 2025
17.82
17.82
17.15
17.19
16.07
377,664
Nov 17, 2025
17.24
17.62
17.06
17.62
16.48
254,647
Nov 14, 2025
17.45
17.58
17.26
17.26
16.14
261,675
Nov 13, 2025
17.57
17.98
17.56
17.63
16.48
563,425
Nov 12, 2025
17.80
17.84
17.51
17.56
16.42
428,301
Nov 11, 2025
17.81
17.93
17.46
17.57
16.43
407,688
Nov 10, 2025
17.75
17.94
17.65
17.74
16.59
193,344
Nov 7, 2025
17.73
17.94
17.56
17.56
16.42
225,068
Nov 6, 2025
17.65
17.96
17.65
17.91
16.75
230,301
Nov 5, 2025
17.74
17.83
17.49
17.56
16.42
236,538
Nov 4, 2025
17.80
18.05
17.64
17.66
16.51
227,706
Nov 3, 2025
18.22
18.22
17.68
17.99
16.82
214,866
Oct 31, 2025
18.19
18.40
17.74
17.81
16.65
841,602
Oct 30, 2025
18.35
18.41
18.06
18.30
17.11
600,020
