ASX, PUA End of Day and Historical Share Prices [Pure Alumina Limited]

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

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, PUA:

14 Aug 2025

LAST: 0.0490	CHANGE: 0.00	OPEN: 0.0490	HIGH: 0.0515	ASK: 0.0510	VOLUME: 13.47M
LAST: 0.0490	CHG(%): 2.00	PREV: 0.0500	LOW: 0.0465	BID: 0.0460

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0490	0.0515	0.0465	0.0490	13.47M
13 Aug 25	0.0510	0.0520	0.0470	0.0500	10.08M
12 Aug 25	0.0560	0.0560	0.0510	0.0510	6.96M
11 Aug 25	0.0590	0.0590	0.0540	0.0540	4.43M
08 Aug 25	0.0530	0.0590	0.0530	0.0570	7.27M
07 Aug 25	0.0510	0.0540	0.0500	0.0530	7.12M
06 Aug 25	0.0530	0.0540	0.0480	0.0520	13.78M
05 Aug 25	0.0630	0.0630	0.0540	0.0560	12.9M
04 Aug 25	0.0580	0.0635	0.0580	0.0620	5.9M
01 Aug 25	0.0620	0.0630	0.0550	0.0580	10.59M

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:

TECHNICALS

MA5:	0.05
MA20:	0.06
MA50:	0.04
MA200:	0.02
RSI14:	26.32
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.27
Week High:	0.06
Week Low:	0.05
Month High:	0.07
Month Low:	0.05