ASX · PPS · stock
Praemium Limited (PPS) stock price history
Every ASX trading session of Praemium Limited from May 10, 2006 to Nov 13, 2026: 5,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
PPS adjusted close, 2006 to 2026
- A$1.34
- All time high, 2021
- A$0.8121
- 52 week high, A$0.5275 low
- 5,149
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PPS key facts
- Praemium Limited (PPS) closed at A$0.6000 on Nov 13, 2026 on ASX.
- PPS's all time high close is A$1.34, set on Nov 4, 2021; its all time low close is A$0.0425 on May 8, 2013.
- PPS's 52 week range is A$0.5275 to A$0.8121.
- PPS returned -27.6% over the year to Nov 13, 2026 and -53.9% over five years.
- Over ten years PPS returned +47%, +3.9% a year compounded.
- PPS's deepest drawdown was -95.9% from Mar 30, 2007 to May 8, 2013.
- DataCedar holds 5,149 daily sessions of PPS history from May 10, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PPS price chart, 2006 to 2026
PPS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -18.9% |
| 6 months | -9.3% |
| Year to date | -21.7% |
| 1 year | -27.6% |
| 3 years | +6.3% |
| 5 years | -53.9% |
| 10 years | +47.0% |
| Since May 10, 2006 | +82.0% |
| Compound annual growth, 20.5 years | +3.0% |
PPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.34 on Nov 4, 2021
- All time low close
- A$0.0425 on May 8, 2013
- 52 week high
- A$0.8121 on Dec 8, 2025
- 52 week low
- A$0.5275 on Sep 28, 2026
- Deepest drawdown
- -95.9% from Mar 30, 2007 to May 8, 2013, recovered Aug 11, 2021
- Best single session
- +50.0% on Dec 15, 2008
- Worst single session
- -35.3% on Nov 21, 2023
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2013, +158%
- Worst calendar year
- 2008, -84%
PPS 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. 2006 starts on May 10, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7663 | A$0.8096 | A$0.5275 | A$0.6000 | -21.7% | 247.1M | 237 |
| 2025 | A$0.6829 | A$0.9109 | A$0.5265 | A$0.7663 | +11.4% | 261.2M | 253 |
| 2024 | A$0.3578 | A$0.7531 | A$0.3257 | A$0.6876 | +92.2% | 232.4M | 253 |
| 2023 | A$0.7249 | A$0.7891 | A$0.3211 | A$0.3578 | -51.3% | 319.7M | 252 |
| 2022 | A$1.24 | A$1.26 | A$0.3785 | A$0.7340 | -41.3% | 416.9M | 251 |
| 2021 | A$0.5614 | A$1.37 | A$0.5103 | A$1.25 | +122.7% | 414.1M | 254 |
| 2020 | A$0.4380 | A$0.6294 | A$0.1616 | A$0.5614 | +29.4% | 389.9M | 252 |
| 2019 | A$0.5486 | A$0.6719 | A$0.2722 | A$0.4338 | -20.3% | 443.2M | 250 |
| 2018 | A$0.6039 | A$1.01 | A$0.4636 | A$0.5444 | -9.2% | 329.4M | 253 |
| 2017 | A$0.3742 | A$0.5996 | A$0.2722 | A$0.5996 | +58.4% | 331.8M | 252 |
| 2016 | A$0.2424 | A$0.4551 | A$0.2297 | A$0.3785 | +58.9% | 215.7M | 251 |
| 2015 | A$0.1829 | A$0.3785 | A$0.1786 | A$0.2382 | +33.3% | 215M | 251 |
| 2014 | A$0.1361 | A$0.2041 | A$0.1063 | A$0.1786 | +31.3% | 99.9M | 242 |
| 2013 | A$0.0553 | A$0.1701 | A$0.0425 | A$0.1361 | +158.1% | 109.2M | 252 |
| 2012 | A$0.0716 | A$0.0884 | A$0.0468 | A$0.0527 | -26.3% | 41.1M | 247 |
| 2011 | A$0.1726 | A$0.2442 | A$0.0648 | A$0.0716 | -57.5% | 44.6M | 248 |
| 2010 | A$0.1347 | A$0.1768 | A$0.0800 | A$0.1684 | +25.0% | 56.2M | 253 |
| 2009 | A$0.0824 | A$0.1813 | A$0.0577 | A$0.1347 | +36.2% | 41.3M | 252 |
| 2008 | A$0.6430 | A$0.6430 | A$0.0659 | A$0.0989 | -84.3% | 42.3M | 242 |
| 2007 | A$0.8820 | A$1.04 | A$0.5358 | A$0.6315 | -28.4% | 22.4M | 242 |
| 2006 | A$0.3297 | A$0.8820 | A$0.3297 | A$0.8820 | n/a | 36.3M | 162 |
PPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.6000 | +4.3% |
| October 2026 | A$0.5750 | +4.5% |
| September 2026 | A$0.5500 | -17.5% |
| August 2026 | A$0.6666 | -6.2% |
| July 2026 | A$0.7107 | +7.4% |
| June 2026 | A$0.6617 | -2.2% |
| May 2026 | A$0.6764 | +1.5% |
| April 2026 | A$0.6666 | +0.7% |
| March 2026 | A$0.6617 | -10.3% |
| February 2026 | A$0.7374 | +1.3% |
| January 2026 | A$0.7277 | -5.0% |
| December 2025 | A$0.7663 | -7.6% |
About the PPS data
Daily bars. 5,149 sessions from May 10, 2006 to Nov 13, 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 21, 2026 forward, most recent session Nov 6, 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 May 10, 2006, 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/asx%3APPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PPS share price history
