ASX · P1E · stock
Pure One Corporation Limited (P1E) stock price history
Every ASX trading session of Pure One Corporation Limited from Mar 11, 2013 to Sep 28, 2026: 3,431 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
P1E adjusted close, 2013 to 2026
- A$0.7450
- All time high, 2021
- A$0.0980
- 52 week high, A$0.0300 low
- 3,431
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
P1E key facts
- Pure One Corporation Limited (P1E) closed at A$0.0510 on Sep 28, 2026 on ASX.
- P1E's all time high close is A$0.7450, set on Nov 10, 2021; its all time low close is A$0.0150 on Dec 6, 2017.
- P1E's 52 week range is A$0.0300 to A$0.0980.
- P1E returned -38.6% over the year to Sep 28, 2026 and -80.4% over five years.
- Over ten years P1E returned +155%, +9.8% a year compounded.
- P1E's deepest drawdown was -97.5% from Oct 2, 2013 to Dec 6, 2017.
- DataCedar holds 3,431 daily sessions of P1E history from Mar 11, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
P1E price chart, 2013 to 2026
P1E returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.3% |
| 3 months | +18.6% |
| 6 months | -23.9% |
| Year to date | -34.6% |
| 1 year | -38.6% |
| 3 years | -68.1% |
| 5 years | -80.4% |
| 10 years | +155.0% |
| Since Mar 11, 2013 | -85.4% |
| Compound annual growth, 13.5 years | -13.3% |
P1E records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7450 on Nov 10, 2021
- All time low close
- A$0.0150 on Dec 6, 2017
- 52 week high
- A$0.0980 on Oct 6, 2025
- 52 week low
- A$0.0300 on Jul 30, 2026
- Deepest drawdown
- -97.5% from Oct 2, 2013 to Dec 6, 2017, recovered Nov 8, 2021
- Best single session
- +196.0% on Nov 27, 2016
- Worst single session
- -33.3% on Dec 12, 2016
- Volatility, 1 year annualised
- 74.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +525%
- Worst calendar year
- 2015, -76%
P1E price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 11, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0770 | A$0.0850 | A$0.0300 | A$0.0510 | -34.6% | 100.3M | 188 |
| 2025 | A$0.1050 | A$0.1200 | A$0.0650 | A$0.0780 | -25.7% | 121.7M | 253 |
| 2024 | A$0.1300 | A$0.2550 | A$0.1000 | A$0.1050 | -19.2% | 132.3M | 254 |
| 2023 | A$0.1800 | A$0.2600 | A$0.1100 | A$0.1300 | -25.7% | 89.8M | 252 |
| 2022 | A$0.5500 | A$0.5800 | A$0.1600 | A$0.1750 | -68.2% | 252M | 251 |
| 2021 | A$0.0850 | A$0.8300 | A$0.0840 | A$0.5500 | +525.0% | 528M | 254 |
| 2020 | A$0.0600 | A$0.0950 | A$0.0360 | A$0.0880 | +46.7% | 25.8M | 255 |
| 2019 | A$0.0550 | A$0.0760 | A$0.0470 | A$0.0600 | +9.1% | 11.5M | 253 |
| 2018 | A$0.0200 | A$0.0760 | A$0.0200 | A$0.0550 | +175.0% | 30.7M | 253 |
| 2017 | A$0.0650 | A$0.0650 | A$0.0150 | A$0.0200 | -69.2% | 21M | 252 |
| 2016 | A$0.0450 | A$0.0750 | A$0.0180 | A$0.0650 | +44.4% | 14M | 253 |
| 2015 | A$0.1850 | A$0.1950 | A$0.0450 | A$0.0450 | -75.7% | 10.2M | 255 |
| 2014 | A$0.3500 | A$0.4500 | A$0.1500 | A$0.1850 | -47.1% | 16.9M | 253 |
| 2013 | A$0.3300 | A$0.6000 | A$0.2000 | A$0.3500 | n/a | 21.9M | 205 |
P1E monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0510 | +13.3% |
| August 2026 | A$0.0450 | +32.4% |
| July 2026 | A$0.0340 | -15.0% |
| June 2026 | A$0.0400 | -34.4% |
| May 2026 | A$0.0610 | -6.2% |
| April 2026 | A$0.0650 | +1.6% |
| March 2026 | A$0.0640 | -22.9% |
| February 2026 | A$0.0830 | +12.2% |
| January 2026 | A$0.0740 | -5.1% |
| December 2025 | A$0.0780 | -2.5% |
| November 2025 | A$0.0800 | -7.0% |
| October 2025 | A$0.0860 | +7.5% |
About the P1E data
Daily bars. 3,431 sessions from Mar 11, 2013 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/P1E/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
P1E share price history
