ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.80
      0.27%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.15
      -0.36%
      Bitcoin
      69,737.22
      -0.56%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Pureprofile Ltd (PPL)

      7. Pureprofile Ltd (PPL) Historical

      PPL Pureprofile Ltd

      0.021
      0.002 (10.53%)
      Last Updated: 00:28:42
      Delayed by 20 minutes

      PPL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.019 0.001 5.56% 0.019 0.019 0.019 90,000
      May 20 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 82,000
      May 17 2024 0.019 0.00 0.00% 0.019 0.0195 0.019 111,735
      May 16 2024 0.019 0.00 0.00% 0.019 0.02 0.019 1,189,009
      May 15 2024 0.019 0.00 0.00% 0.019 0.019 0.019 57,054
      May 14 2024 0.019 0.00 0.00% 0.02 0.02 0.019 593,350
      May 13 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
      May 10 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 6,209
      May 09 2024 0.02 0.002 11.11% 0.02 0.02 0.02 25,000
      May 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 171,291
      May 07 2024 0.018 0.00 0.00% 0.018 0.018 0.018 450,347
      May 06 2024 0.018 0.00 0.00% 0.019 0.019 0.018 630,000
      May 03 2024 0.018 0.00 0.00% 0.018 0.019 0.018 744,438
      May 02 2024 0.018 0.00 0.00% 0.019 0.019 0.018 696,579
      May 01 2024 0.018 -0.002 -10.00% 0.019 0.022 0.018 8,024,123
      Apr 30 2024 0.02 0.00 0.00% 0.02 0.02 0.02 80,587
      Apr 29 2024 0.02 0.003 17.65% 0.017 0.02 0.017 2,964,486
      Apr 26 2024 0.017 -0.004 -19.05% 0.019 0.02 0.017 8,771,846
      Apr 24 2024 0.021 0.001 5.00% 0.021 0.021 0.021 200,000
      Apr 23 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 1,497,459
      Apr 22 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 13,700
      Apr 19 2024 0.022 0.001 4.76% 0.022 0.022 0.022 650,000
      Apr 18 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
      Apr 17 2024 0.021 -0.001 -4.55% 0.021 0.022 0.021 1,501,369
      Apr 16 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 837,056
      Apr 15 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Apr 12 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 13,160
      Apr 11 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
      Apr 10 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
      Apr 09 2024 0.024 0.001 4.35% 0.024 0.024 0.024 66,183
      Apr 08 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Apr 05 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Apr 04 2024 0.023 0.00 0.00% 0.023 0.023 0.021 2,333,259
      Apr 03 2024 0.023 0.00 0.00% 0.023 0.023 0.023 14,925
      Apr 02 2024 0.023 0.00 0.00% 0.024 0.024 0.023 42,813
      Mar 28 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Mar 27 2024 0.023 0.00 0.00% 0.023 0.023 0.023 126,829
      Mar 26 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Mar 25 2024 0.023 -0.001 -4.17% 0.024 0.024 0.023 429,622
      Mar 22 2024 0.024 0.00 0.00% 0.0235 0.024 0.0235 319,204
      Mar 21 2024 0.024 -0.002 -7.69% 0.025 0.025 0.02 3,840,164
      Mar 20 2024 0.026 0.00 0.00% 0.026 0.026 0.026 567,307
      Mar 19 2024 0.026 0.001 4.00% 0.026 0.026 0.026 32,692
      Mar 18 2024 0.025 -0.001 -3.85% 0.025 0.025 0.024 1,142,729
      Mar 15 2024 0.026 -0.001 -3.70% 0.026 0.026 0.026 1,324,300
      Mar 14 2024 0.027 0.001 3.85% 0.027 0.027 0.027 1,000,000
      Mar 13 2024 0.026 -0.0005 -1.89% 0.027 0.027 0.026 249,156
      Mar 12 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0.00
      Mar 11 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0.00
      Mar 08 2024 0.0265 -0.0015 -5.36% 0.027 0.028 0.0265 975,904
      Mar 07 2024 0.028 0.00 0.00% 0.028 0.028 0.027 76,411
      Mar 06 2024 0.028 0.002 7.69% 0.026 0.028 0.026 409,593
      Mar 05 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
      Mar 04 2024 0.026 0.00 0.00% 0.026 0.026 0.026 44,608
      Mar 01 2024 0.026 0.00 0.00% 0.026 0.026 0.026 16,637
      Feb 29 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
      Feb 28 2024 0.026 -0.001 -3.70% 0.026 0.026 0.025 272,326
      Feb 27 2024 0.027 0.00 0.00% 0.027 0.027 0.027 58,952
      Feb 26 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
      Feb 23 2024 0.027 0.001 3.85% 0.026 0.027 0.025 891,297
      Feb 22 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00

      Your Recent History

      ASX
      PPL
      Pureprofile
      LSE
      51JB
      Abbey N.ts 2022
      ASX
      MEBN
      Medibio
      USOTC
      CPQQ
      China Power Equipment (CE)
      EU
      P959S
      P959S
      COIN
      TXBTC
      TransferCoin
      BIT
      UIF519
      Unicredit Bank
      LSE
      BAB
      Babcock
      CSE
      SPIR
      Spirit Blockchain Capital
      NASDAQ
      FTFSX
      Franklin Founding Funds ...
      NASDAQ
      ABBGJXX
      Jpmorgan Chase Bank Na P...
      DBI
      DH6N
      Short DAX X7 Price Return
      GDAX
      PRQUSD
      Parsiq Token
      HITB
      XDATAUSDT
      Streamr
      EU
      3540T
      3540T
      NASDAQ
      FSBTRX
      Diversified Equity Strat...
      Delayed Upgrade Clock