ASX, PUR End of Day and Historical Share Prices [Purus Energy Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, PUR:

01 Sep 2025

LAST: 0.0820	CHANGE: 0.01	OPEN: 0.0790	HIGH: 0.0850	ASK: 0.0670	VOLUME: 465.2K
LAST: 0.0820	CHG(%): 6.49	PREV: 0.0770	LOW: 0.0785	BID: 0.0630

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.0790	0.0850	0.0785	0.0820	465.2K
29 Aug 25	0.0790	0.0790	0.0770	0.0770	31.4K
28 Aug 25	0.0700	0.0790	0.0700	0.0790	287.3K
27 Aug 25	0.0700	0.0710	0.0680	0.0710	81.6K
26 Aug 25	0.0670	0.0690	0.0670	0.0670	118.1K
25 Aug 25	0.0670	0.0700	0.0670	0.0700	55K
22 Aug 25	0.0680	0.0680	0.0680	0.0680	200
21 Aug 25	0.0710	0.0710	0.0680	0.0680	34.7K
20 Aug 25	0.0710	0.0710	0.0710	0.0710	3.8K
19 Aug 25	0.0680	0.0710	0.0680	0.0710	113.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.07
MA20:	0.07
MA50:	0.07
MA100:	0.05
MA200:	0.06
STO9:	83.33
STO14:	86.36
RSI14:	64.29
MTM14:	0.01
ROC14:	0.17
ATR:	0.00
Week High:	0.09
Week Low:	0.07
Month High:	0.09
Month Low:	0.06
Year High:	0.15
Year Low:	0.00
Volatility:	22.89

RECENT SPLITS

Date	Ratio
01 Dec 2024	1-50
04 Jul 2017	1-29
13 Jan 2016	1-23
06 Jan 2016	1-23
15 Sep 2010	1-2