PME.AXPME.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $214.34 | $214.34 | $207.79 | $211.07 | 64,709 |
| 1/14/2026 | $209.01 | $213.66 | $208.14 | $212.41 | 184,698 |
| 1/13/2026 | $214.00 | $216.92 | $209.09 | $209.66 | 179,853 |
| 1/12/2026 | $211.59 | $215.00 | $211.49 | $213.36 | 273,988 |
| 1/9/2026 | $212.75 | $216.55 | $210.12 | $210.21 | 177,226 |
| 1/8/2026 | $213.15 | $218.14 | $211.47 | $215.92 | 186,715 |
| 1/7/2026 | $212.04 | $215.88 | $210.01 | $215.00 | 458,568 |
| 1/6/2026 | $215.82 | $219.99 | $212.90 | $213.76 | 158,641 |
| 1/5/2026 | $219.70 | $222.13 | $214.26 | $215.30 | 89,015 |
| 1/2/2026 | $220.65 | $223.02 | $219.81 | $222.63 | 87,752 |
| 12/31/2025 | $222.00 | $223.02 | $219.76 | $220.87 | 127,298 |
| 12/30/2025 | $225.35 | $226.50 | $222.04 | $222.90 | 127,298 |
| 12/29/2025 | $225.68 | $227.40 | $222.97 | $224.04 | 76,927 |
| 12/28/2025 | $225.68 | $227.40 | $222.97 | $224.04 | 76,927 |
| 12/24/2025 | $226.17 | $234.00 | $224.61 | $225.68 | 56,274 |
| 12/23/2025 | $223.92 | $234.46 | $223.27 | $232.17 | 146,463 |
| 12/22/2025 | $218.53 | $224.21 | $218.53 | $222.30 | 142,739 |
| 12/19/2025 | $220.17 | $223.87 | $217.33 | $217.37 | 378,458 |
| 12/18/2025 | $212.15 | $216.88 | $211.01 | $214.86 | 367,073 |
| 12/17/2025 | $227.00 | $227.00 | $218.59 | $219.60 | 194,295 |
| 12/16/2025 | $225.00 | $228.28 | $223.47 | $226.05 | 244,321 |
| 12/15/2025 | $230.08 | $234.70 | $229.60 | $233.69 | 154,353 |
| 12/12/2025 | $235.00 | $236.57 | $232.32 | $234.43 | 123,783 |
| 12/11/2025 | $237.51 | $238.72 | $232.13 | $232.99 | 197,264 |
| 12/10/2025 | $241.08 | $242.75 | $234.11 | $237.49 | 213,088 |
| 12/9/2025 | $242.69 | $248.61 | $242.69 | $247.55 | 142,188 |
| 12/8/2025 | $245.00 | $250.59 | $244.08 | $246.67 | 143,431 |
| 12/5/2025 | $250.01 | $260.63 | $249.00 | $249.00 | 158,098 |
| 12/4/2025 | $251.00 | $256.10 | $249.95 | $251.83 | 180,679 |
| 12/3/2025 | $258.40 | $264.00 | $254.33 | $254.33 | 269,583 |
| 12/2/2025 | $262.00 | $265.35 | $259.92 | $259.92 | 230,911 |
| 12/1/2025 | $271.20 | $272.85 | $260.73 | $262.18 | 230,140 |
| 11/28/2025 | $266.69 | $269.83 | $264.67 | $266.54 | 87,083 |
| 11/27/2025 | $260.09 | $269.49 | $260.02 | $266.69 | 136,478 |
| 11/26/2025 | $262.00 | $267.37 | $259.68 | $261.44 | 188,096 |
| 11/25/2025 | $268.40 | $270.62 | $260.09 | $260.09 | 234,959 |
| 11/24/2025 | $255.08 | $264.00 | $250.07 | $260.01 | 324,866 |
| 11/21/2025 | $246.06 | $254.11 | $243.08 | $251.32 | 151,321 |
| 11/20/2025 | $256.13 | $260.32 | $252.91 | $253.04 | 141,460 |
| 11/19/2025 | $254.09 | $257.83 | $249.44 | $250.37 | 156,649 |
| 11/18/2025 | $252.80 | $259.00 | $251.04 | $251.14 | 221,013 |
| 11/17/2025 | $253.54 | $261.25 | $249.87 | $259.36 | 152,758 |
| 11/14/2025 | $251.09 | $251.79 | $247.05 | $248.83 | 117,630 |
| 11/13/2025 | $258.73 | $260.88 | $253.51 | $255.49 | 145,843 |
| 11/12/2025 | $261.74 | $262.89 | $255.91 | $257.21 | 184,765 |
| 11/11/2025 | $256.00 | $257.50 | $252.42 | $254.90 | 184,765 |
| 11/10/2025 | $252.87 | $257.87 | $252.60 | $257.75 | 177,789 |
| 11/9/2025 | $256.37 | $257.87 | $254.79 | $257.75 | 151,075 |
| 11/7/2025 | $252.76 | $256.99 | $250.01 | $252.62 | 273,204 |
| 11/6/2025 | $252.77 | $257.93 | $250.44 | $253.90 | 273,204 |
| 11/5/2025 | $259.49 | $261.77 | $251.28 | $254.57 | 208,161 |
| 11/4/2025 | $269.00 | $270.94 | $255.97 | $258.28 | 172,955 |
| 11/3/2025 | $260.00 | $263.95 | $258.00 | $261.60 | 159,219 |
| 11/2/2025 | $260.00 | $263.95 | $258.00 | $261.60 | 125,054 |
| 10/31/2025 | $259.76 | $264.17 | $258.28 | $263.61 | 182,130 |
| 10/30/2025 | $265.00 | $265.70 | $258.94 | $263.34 | 204,648 |
| 10/29/2025 | $276.00 | $278.39 | $269.17 | $269.31 | 194,052 |
| 10/28/2025 | $280.00 | $283.89 | $276.00 | $281.64 | 129,500 |
| 10/27/2025 | $280.72 | $286.76 | $279.01 | $282.18 | 65,446 |
| 10/24/2025 | $285.46 | $285.59 | $280.31 | $281.78 | 134,940 |
| 10/23/2025 | $281.00 | $283.89 | $278.02 | $281.81 | 107,653 |
| 10/22/2025 | $288.00 | $289.20 | $280.81 | $284.39 | 193,318 |
| 10/21/2025 | $286.81 | $291.00 | $286.31 | $288.00 | 82,179 |
| 10/20/2025 | $286.75 | $288.60 | $285.00 | $286.86 | 90,168 |
| 10/17/2025 | $292.49 | $293.58 | $285.60 | $285.60 | 92,295 |