Pilbara Minerals Limited (PLS)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -4.31034482759 | 2.9 | 5.51 | 2.5 | 20196192 | 2.8454875 | DE |
| 4 | -0.175 | -5.93220338983 | 2.95 | 5.51 | 2.31 | 26974650 | 2.75854473 | DE |
| 12 | -0.305 | -9.9025974026 | 3.08 | 5.51 | 2.31 | 24606087 | 2.86803411 | DE |
| 26 | -1.135 | -29.0281329923 | 3.91 | 5.51 | 2.31 | 22239172 | 3.25558878 | DE |
| 52 | -1.355 | -32.808716707 | 4.13 | 7.01 | 2.31 | 24974346 | 3.54546997 | DE |
| 156 | 0.575 | 26.1363636364 | 2.2 | 7.01 | 1.78 | 26335405 | 3.68688581 | DE |
| 260 | 2.43 | 704.347826087 | 0.345 | 7.01 | 0.135 | 22458592 | 2.86307242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 2.775 | -0.04 | -1.25 | 2.7799999 | 2.81 | 2.75 | 13472999 |
| 1726812900 | 2.81 | -0.07 | -2.43 | 2.89 | 5.51 | 2.5 | 32218164 |
| 1726726500 | 2.88 | 0.05 | 1.77 | 2.85 | 3.2 | 2.79 | 20317275 |
| 1726640100 | 2.83 | -0.01 | -0.35 | 2.83 | 2.915 | 2.805 | 13495349 |
| 1726553700 | 2.84 | -0.05 | -1.73 | 2.87 | 2.89 | 2.815 | 18091357 |
| 1726467300 | 2.89 | -0.02 | -0.69 | 2.9 | 2.945 | 2.87 | 16858817 |
| 1726208100 | 2.91 | 0.05 | 1.75 | 2.86 | 2.94 | 2.5 | 32499396 |
| 1726121700 | 2.86 | 0.52 | 21.96 | 2.7599999 | 2.88 | 2.74 | 53487536 |
| 1726035300 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1725948900 | 2.345 | -0.07 | -2.90 | 2.44 | 2.45 | 2.31 | 28280347 |
| 1725862500 | 2.415 | -0.01 | -0.21 | 2.38 | 2.475 | 2.32 | 29703588 |
| 1725603300 | 2.42 | -0.14 | -5.47 | 2.57 | 2.9 | 2.41 | 25977796 |
| 1725516900 | 2.56 | -0.03 | -0.97 | 2.61 | 3.1 | 2.49 | 30753458 |
| 1725430500 | 2.585 | -0.19 | -6.68 | 2.7 | 3.9 | 2.57 | 27943882 |
| 1725344100 | 2.77 | -0.09 | -2.98 | 2.83 | 2.83 | 2.74 | 19771174 |
| 1725257700 | 2.855 | -0.12 | -3.87 | 2.86 | 3.7 | 2.84 | 15072057 |
| 1724998500 | 2.97 | 0.05 | 1.71 | 2.96 | 3.31 | 2.5 | 32252757 |
| 1724912100 | 2.92 | -0.08 | -2.67 | 2.99 | 3 | 2.9 | 22993470 |
| 1724825700 | 3 | -0.07 | -2.28 | 3.04 | 3.08 | 2.97 | 17033883 |
| 1724739300 | 3.07 | 0.05 | 1.66 | 3 | 3.08 | 2.99 | 20813579 |
| 1724652900 | 3.02 | 0.05 | 1.68 | 2.95 | 3.025 | 2.93 | 17130657 |
| 1724393700 | 2.97 | -0.01 | -0.17 | 2.92 | 2.98 | 2.8 | 13169495 |
| 1724307300 | 2.975 | 0.04 | 1.19 | 3.04 | 3.08 | 2.96 | 24082430 |
| 1724220900 | 2.94 | 0.09 | 3.16 | 2.85 | 2.96 | 2.8 | 27220053 |
| 1724134500 | 2.85 | -0.01 | -0.35 | 2.88 | 2.97 | 2.84 | 15702299 |
| 1724048100 | 2.86 | -0.02 | -0.69 | 2.87 | 2.925 | 2.84 | 17644306 |
| 1723788900 | 2.88 | 0.17 | 6.08 | 2.83 | 5.26 | 2.6 | 36402526 |
| 1723702500 | 2.715 | -0.13 | -4.57 | 2.8 | 3.3 | 2.66 | 67826686 |
| 1723616100 | 2.845 | -0.02 | -0.52 | 2.91 | 2.95 | 2.84 | 16606300 |
| 1723529700 | 2.86 | -0.13 | -4.35 | 2.92 | 2.94 | 2.83 | 23915377 |
| 1723443300 | 2.99 | -0.07 | -2.13 | 3.09 | 3.1 | 2.97 | 22694153 |
| 1723184100 | 3.055 | 0.07 | 2.17 | 3.05 | 3.1 | 2.91 | 24345849 |
| 1723097700 | 2.99 | 0.03 | 1.01 | 2.91 | 3.06 | 2.9 | 23234395 |
| 1723011300 | 2.96 | 0.14 | 4.96 | 2.81 | 2.97 | 2.81 | 24581867 |
| 1722924900 | 2.82 | -0.03 | -0.88 | 2.81 | 2.8849999 | 2.79 | 18659825 |
| 1722838500 | 2.845 | -0.02 | -0.52 | 2.81 | 2.9 | 2.8 | 20630859 |
| 1722579300 | 2.86 | -0.19 | -6.23 | 2.95 | 3.31 | 2.81 | 21147649 |
| 1722492900 | 3.05 | 0.15 | 5.17 | 2.99 | 4 | 2.97 | 30326162 |
| 1722406500 | 2.9 | 0.1 | 3.57 | 2.82 | 3.7 | 2.77 | 22814826 |
| 1722320100 | 2.8 | -0.12 | -4.11 | 2.89 | 3.9 | 2.79 | 19733198 |
| 1722233700 | 2.92 | -0.06 | -1.85 | 3 | 3.0099999 | 2.91 | 23320893 |
| 1721974500 | 2.975 | 0.1 | 3.30 | 2.99 | 3.11 | 2.9 | 32224170 |
| 1721888100 | 2.88 | -0.02 | -0.52 | 2.79 | 3.4 | 2.7799999 | 28995991 |
| 1721801700 | 2.895 | 0 | 0.17 | 2.9 | 3.0299999 | 2.84 | 44925376 |
| 1721715300 | 2.89 | -0.01 | -0.34 | 2.91 | 2.925 | 2.86 | 21979080 |
| 1721628900 | 2.9 | -0.08 | -2.52 | 2.95 | 2.97 | 2.8849999 | 15493835 |
| 1721369700 | 2.975 | -0.01 | -0.17 | 2.93 | 5.26 | 2.8849999 | 35120116 |
| 1721283300 | 2.98 | -0.06 | -1.97 | 3.0099999 | 3.8 | 2.95 | 17415900 |
| 1721196900 | 3.04 | 0.04 | 1.33 | 3.06 | 3.11 | 3.025 | 17368020 |
| 1721110500 | 3 | -0.04 | -1.15 | 3.02 | 4.7 | 2.9 | 13336680 |
| 1721024100 | 3.035 | -0.04 | -1.14 | 3.08 | 3.4 | 3.025 | 18224800 |
| 1720764900 | 3.07 | 0.07 | 2.33 | 3.04 | 3.115 | 3 | 15570966 |
| 1720678500 | 3 | 0.05 | 1.69 | 3.0099999 | 3.7 | 2.96 | 19701686 |
| 1720592100 | 2.95 | -0.06 | -1.99 | 2.93 | 3.7 | 2.89 | 21970686 |
| 1720505700 | 3.0099999 | 0.05 | 1.69 | 3.0299999 | 3.2 | 2.96 | 15812953 |
| 1720419300 | 2.96 | -0.05 | -1.66 | 3.0099999 | 3.02 | 2.93 | 12569163 |
| 1720160100 | 3.0099999 | -0.04 | -1.15 | 3.0299999 | 3.2 | 3 | 13590457 |
| 1720073700 | 3.045 | 0.04 | 1.16 | 3.1 | 3.7 | 3.0299999 | 14884033 |
| 1719987300 | 3.0099999 | 0.03 | 1.01 | 2.96 | 3.07 | 2.93 | 25186865 |
| 1719900900 | 2.98 | -0.1 | -3.25 | 3.1 | 4 | 2.93 | 38078794 |
| 1719814500 | 3.08 | -0.01 | -0.32 | 3.08 | 3.085 | 3.02 | 20363509 |
| 1719555300 | 3.09 | -0.18 | -5.36 | 3.19 | 3.81 | 2.8 | 30855303 |
| 1719468900 | 3.265 | 0.02 | 0.77 | 3.2599999 | 4.8 | 3.2 | 28806083 |
| 1719382500 | 3.24 | 0.09 | 2.69 | 3.11 | 3.2599999 | 3.07 | 43518919 |
| 1719296100 | 3.1549999 | 0.05 | 1.61 | 3.16 | 4 | 3.12 | 22825045 |
| 1719209700 | 3.105 | 0.02 | 0.65 | 3.13 | 3.18 | 3.08 | 28544528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
