Premier Investments Ltd (PMV.AU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.65	13.04	12.65	12.89	+1.58%	369,917
2026-10-15	12.69	12.77	12.42	12.69	+0.95%	603,037
2026-10-14	12.50	12.69	12.39	12.57	+0.96%	339,929
2026-10-13	12.59	12.59	12.41	12.45	+0.16%	452,878
2026-10-12	12.42	12.59	12.28	12.43	+0.40%	548,383
2026-10-09	12.29	12.43	12.18	12.38	+2.40%	307,259
2026-10-08	12.09	12.30	12.09	12.09	-0.33%	264,687
2026-10-07	12.12	12.20	12.10	12.13	+0.66%	189,594
2026-10-06	12.00	12.13	11.92	12.05	+0.67%	461,621
2026-10-05	12.15	12.19	11.95	11.97	-1.48%	137,488
2026-10-02	12.00	12.23	12.00	12.15	+1.42%	248,521
2026-10-01	12.14	12.25	11.86	11.98	-1.32%	607,960
2026-09-30	11.88	12.27	11.85	12.14	+2.19%	1,802,312
2026-09-29	11.81	11.88	11.60	11.88	+0.59%	450,996
2026-09-28	11.72	11.99	11.72	11.81	+0.34%	415,411
2026-09-25	11.70	12.01	11.59	11.77	-1.51%	491,501
2026-09-24	10.98	12.21	10.58	11.95	+7.08%	1,071,845
2026-09-23	11.20	11.53	11.12	11.16	-0.45%	284,865
2026-09-22	11.32	11.46	11.17	11.21	-0.88%	296,289
2026-09-21	11.15	11.46	11.05	11.31	+0.35%	274,509
2026-09-18	11.20	11.31	11.13	11.27	+0.18%	1,006,810
2026-09-17	11.43	11.44	11.19	11.25	-0.09%	334,543
2026-09-16	11.15	11.33	11.08	11.26	+0.99%	179,497
2026-09-15	11.40	11.40	11.12	11.15	-0.62%	172,134
2026-09-14	11.36	11.41	11.19	11.22	+0.36%	170,844
2026-09-11	11.27	11.39	11.15	11.18	-1.32%	226,528
2026-09-10	11.25	11.33	11.08	11.33	+0.71%	272,269
2026-09-09	11.52	11.56	11.25	11.25	-2.77%	219,601
2026-09-08	11.67	11.70	11.54	11.57	-1.36%	158,130
2026-09-07	11.59	11.77	11.53	11.73	+1.21%	181,507
2026-09-04	11.45	11.67	11.40	11.59	+0.70%	277,014
2026-09-03	11.61	11.63	11.41	11.51	-0.17%	251,995
2026-09-02	11.50	11.62	11.46	11.53	-0.86%	244,891
2026-09-01	11.46	11.67	11.37	11.63	+0.69%	357,408
2026-08-31	11.64	11.83	11.55	11.55	-0.60%	503,118
2026-08-28	11.68	11.83	11.57	11.62	-0.51%	215,394
2026-08-27	11.71	11.83	11.63	11.68	-0.85%	333,882
2026-08-26	11.87	11.95	11.70	11.78	-0.51%	235,910
2026-08-25	11.70	11.88	11.63	11.84	+1.54%	298,611
2026-08-24	11.58	11.74	11.46	11.66	+0.95%	298,781
2026-08-21	11.70	11.72	11.48	11.55	-1.28%	432,209
2026-08-20	11.69	11.80	11.59	11.70	+1.56%	447,493
2026-08-19	11.64	11.66	11.40	11.52	-1.03%	474,717
2026-08-18	11.90	11.96	11.64	11.64	-2.43%	914,797
2026-08-17	12.27	12.40	11.93	11.93	-4.71%	532,585
2026-08-14	12.42	12.65	12.20	12.52	+2.04%	581,264
2026-08-13	12.01	12.41	11.91	12.27	+2.59%	893,807
2026-08-12	12.00	12.68	11.87	11.96	-11.01%	2,435,245
2026-08-11	13.29	13.44	13.18	13.44	+0.30%	227,547
2026-08-10	13.40	13.59	13.35	13.40	-0.74%	243,038
2026-08-07	13.50	13.68	13.26	13.50	+0.82%	450,646
2026-08-06	13.26	13.64	13.23	13.39	+0.37%	446,848
2026-08-05	13.30	13.63	13.30	13.34	+0.53%	537,789
2026-08-04	13.48	13.56	13.22	13.27	-1.48%	480,430
2026-08-03	13.01	13.49	12.81	13.47	-1.61%	418,465
2026-07-31	14.30	14.30	13.63	13.69	-2.49%	534,207
2026-07-30	13.75	14.18	13.70	14.04	+0.72%	429,062
2026-07-29	13.91	14.25	13.61	13.94	+2.80%	1,696,250
2026-07-28	13.65	14.03	13.56	13.56	-0.88%	1,411,277
2026-07-27	13.88	13.88	13.53	13.68	-0.44%	602,751
2026-07-24	13.89	13.94	13.62	13.74	-1.01%	343,932
2026-07-23	14.17	14.21	13.88	13.88	-1.63%	350,876
2026-07-22	14.27	14.31	13.95	14.11	-1.05%	379,387
2026-07-21	14.30	14.54	14.26	14.26	-0.70%	278,067
2026-07-20	14.54	14.71	14.27	14.36	-0.28%	176,305
2026-07-17	14.44	14.61	14.29	14.40	-0.07%	161,402
2026-07-16	14.06	14.41	14.04	14.41	+2.93%	208,426
2026-07-15	14.48	14.48	14.00	14.00	-1.89%	527,447
2026-07-14	14.37	14.42	14.24	14.27	-0.07%	226,385
2026-07-13	14.48	14.48	14.16	14.28	-0.28%	172,539
2026-07-10	14.48	14.52	14.22	14.32	-2.05%	161,319
2026-07-09	14.13	14.62	14.11	14.62	+2.96%	191,681
2026-07-08	14.05	14.36	13.86	14.20	+0.50%	406,946
2026-07-07	14.18	14.24	14.02	14.13	-0.70%	217,710
2026-07-06	14.52	14.52	14.09	14.23	-1.32%	224,097
2026-07-03	14.68	14.68	14.36	14.42	-0.69%	136,337
2026-07-02	14.70	14.79	14.25	14.52	-2.42%	424,217
2026-07-01	14.77	14.98	14.70	14.88	-0.40%	352,235
2026-06-30	14.98	15.10	14.78	14.94	-0.13%	342,111
2026-06-29	14.70	14.96	14.63	14.96	+2.12%	912,397
2026-06-26	14.85	14.85	14.49	14.65	-0.95%	721,062
2026-06-25	14.46	14.87	14.30	14.79	+4.23%	348,635
2026-06-24	14.50	14.50	14.11	14.19	-0.91%	398,029
2026-06-23	14.63	14.63	14.24	14.32	-2.12%	327,356
2026-06-22	14.37	14.79	14.32	14.63	+2.31%	694,316
2026-06-19	14.25	14.40	14.07	14.30	+0.92%	542,802
2026-06-18	14.08	14.38	14.04	14.17	+0.71%	509,268
2026-06-17	14.14	14.15	13.55	14.07	-0.35%	325,352
2026-06-16	14.00	14.25	13.93	14.12	+0.43%	228,744
2026-06-15	14.34	14.40	13.97	14.06	-0.50%	272,205
2026-06-12	14.21	14.38	14.13	14.13	+0.64%	262,252
2026-06-11	14.00	14.17	13.90	14.04	+1.08%	433,449
2026-06-10	13.50	13.89	13.43	13.89	+3.66%	331,180
2026-06-09	12.89	13.47	12.73	13.40	+3.88%	286,244
2026-06-05	12.79	13.00	12.73	12.90	+1.57%	222,058
2026-06-04	12.65	12.89	12.62	12.70	+0.47%	259,580
2026-06-03	12.70	12.84	12.50	12.64	-0.55%	243,005
2026-06-02	12.45	12.71	12.30	12.71	+0.16%	252,115
2026-06-01	12.54	12.75	12.40	12.69	+1.28%	424,633
2026-05-29	12.34	12.55	12.22	12.53	+1.70%	465,830
2026-05-28	12.09	12.40	12.05	12.32	+0.57%	336,690
2026-05-27	11.68	12.25	11.66	12.25	+3.81%	303,472
2026-05-26	11.59	11.80	11.57	11.80	+1.81%	249,939
2026-05-25	11.75	11.75	11.48	11.59	-1.02%	264,486
2026-05-22	11.60	11.85	11.56	11.71	+0.95%	289,352
2026-05-21	11.55	11.69	11.47	11.60	+2.11%	300,104
2026-05-20	11.55	11.69	11.34	11.36	-1.73%	272,382
2026-05-19	11.30	11.75	11.28	11.56	+2.39%	388,831
2026-05-18	11.61	11.61	10.97	11.29	+0.18%	867,366
2026-05-15	11.69	11.73	11.27	11.27	-1.49%	570,723
2026-05-14	11.60	11.74	11.44	11.44	-1.97%	751,586
2026-05-13	11.99	11.99	11.67	11.67	-2.83%	447,196
2026-05-12	12.14	12.14	11.85	12.01	-1.80%	313,060
2026-05-11	12.28	12.44	12.07	12.23	-0.97%	125,051
2026-05-08	12.37	12.45	12.16	12.35	-0.40%	150,121
2026-05-07	12.10	12.46	11.99	12.40	+2.31%	245,440
2026-05-06	12.16	12.24	11.98	12.12	+1.51%	200,448
2026-05-05	12.02	12.10	11.83	11.94	-1.40%	199,346
2026-05-04	12.29	12.43	12.05	12.11	-1.46%	151,903
2026-05-01	12.42	12.49	12.17	12.29	+0.00%	205,977
2026-04-30	12.38	12.56	12.29	12.29	-1.92%	228,490
2026-04-29	12.43	12.62	12.38	12.53	+0.80%	121,849
2026-04-28	12.44	12.56	12.42	12.43	-1.04%	154,218
2026-04-27	12.58	12.78	12.52	12.56	-0.79%	125,917
2026-04-24	12.71	12.72	12.50	12.66	+0.48%	150,947
2026-04-23	12.57	12.76	12.51	12.60	-1.10%	119,587
2026-04-22	12.96	12.96	12.70	12.74	-1.70%	159,708
2026-04-21	13.07	13.14	12.90	12.96	+0.23%	134,045
2026-04-20	12.98	13.04	12.88	12.93	+1.33%	199,329
2026-04-17	12.80	12.93	12.74	12.76	-0.47%	184,303
2026-04-16	13.04	13.04	12.61	12.82	+1.50%	209,515
2026-04-15	12.72	12.89	12.59	12.63	-0.24%	157,741
2026-04-14	13.10	13.10	12.65	12.66	-0.31%	155,208
2026-04-13	12.83	12.92	12.61	12.70	-2.23%	243,197
2026-04-10	12.93	13.03	12.78	12.99	-0.31%	233,354
2026-04-09	12.81	13.12	12.78	13.03	-0.08%	166,417
2026-04-08	12.55	13.15	12.55	13.04	+5.33%	300,841
2026-04-07	12.65	12.70	12.25	12.38	-0.24%	193,383
2026-04-02	12.71	12.80	12.35	12.41	-2.21%	314,722
2026-04-01	12.50	12.89	12.50	12.69	+1.36%	468,426
2026-03-31	12.10	12.54	12.02	12.52	+3.05%	539,555
2026-03-30	12.33	12.37	12.09	12.15	-2.96%	568,103
2026-03-27	12.88	12.88	12.43	12.52	-0.48%	293,729
2026-03-26	12.80	12.97	12.48	12.58	-2.10%	261,689
2026-03-25	12.68	13.02	12.47	12.85	+4.30%	306,910
2026-03-24	12.63	12.91	12.32	12.32	-2.69%	469,498
2026-03-23	11.62	12.69	11.20	12.66	+5.68%	668,435
2026-03-20	12.66	13.57	11.98	11.98	-4.31%	1,586,875
2026-03-19	12.50	12.73	12.35	12.52	-2.11%	572,340
2026-03-18	12.50	12.82	12.42	12.79	+4.24%	411,747
2026-03-17	12.28	12.34	12.04	12.27	-0.16%	217,273
2026-03-16	12.41	12.52	12.27	12.29	-1.29%	157,400
2026-03-13	12.26	12.49	12.17	12.45	+0.89%	191,686
2026-03-12	12.52	12.89	12.16	12.34	-3.29%	533,864
2026-03-11	12.88	12.88	12.52	12.76	-0.85%	359,636
2026-03-10	13.25	13.25	12.69	12.87	+1.18%	289,066
2026-03-09	12.72	12.86	12.44	12.72	-2.83%	286,096
2026-03-06	12.76	13.12	12.71	13.09	+1.63%	144,641
2026-03-05	13.00	13.23	12.83	12.88	+0.08%	223,606
2026-03-04	13.21	13.21	12.81	12.87	-1.53%	362,256
2026-03-03	13.34	13.35	12.98	13.07	-2.17%	194,230
2026-03-02	13.40	13.43	13.19	13.36	-0.60%	191,070
2026-02-27	13.71	13.71	13.24	13.44	+0.37%	198,311
2026-02-26	13.32	13.52	13.28	13.39	+0.30%	219,075
2026-02-25	13.40	13.40	13.16	13.35	+0.68%	218,390
2026-02-24	13.50	13.65	13.12	13.26	-1.92%	317,613
2026-02-23	14.05	14.07	13.51	13.52	-3.91%	239,891
2026-02-20	13.98	14.11	13.85	14.07	+0.64%	327,691
2026-02-19	13.89	14.06	13.84	13.98	+0.50%	243,331
2026-02-18	13.74	14.01	13.72	13.91	+1.90%	211,392
2026-02-17	13.59	13.68	13.40	13.65	+0.29%	165,837
2026-02-16	13.58	13.76	13.49	13.61	+0.29%	331,337
2026-02-13	13.49	13.96	13.36	13.57	-1.02%	340,568
2026-02-12	13.95	14.02	13.69	13.71	-1.51%	393,430
2026-02-11	13.91	13.93	13.63	13.92	-0.07%	312,117
2026-02-10	14.00	14.13	13.86	13.93	-1.35%	486,147
2026-02-09	13.87	14.23	13.85	14.12	+1.73%	438,346
2026-02-06	13.74	14.04	13.53	13.88	-0.50%	610,668
2026-02-05	13.40	14.08	13.13	13.95	+5.92%	693,101
2026-02-04	13.35	13.45	13.13	13.17	-2.66%	374,502
2026-02-03	13.40	13.61	13.38	13.53	+1.73%	460,909
2026-02-02	13.20	13.46	13.19	13.30	-0.67%	369,321
2026-01-30	13.34	13.62	13.30	13.39	+0.37%	538,928
2026-01-29	13.06	13.34	13.01	13.34	+0.15%	666,323
2026-01-28	13.85	13.88	13.18	13.32	-3.69%	710,000
2026-01-27	13.95	13.97	13.71	13.83	-0.36%	412,534
2026-01-23	13.88	14.19	13.82	13.88	-1.00%	592,291
2026-01-22	13.20	14.25	13.20	14.02	+9.87%	912,615
2026-01-21	13.10	13.11	12.76	12.76	-3.26%	326,884
2026-01-20	13.17	13.30	13.08	13.19	-0.38%	309,438
2026-01-19	13.30	13.39	13.14	13.24	-0.08%	227,910
2026-01-16	13.07	13.41	13.05	13.25	+1.45%	499,569
2026-01-15	13.33	13.38	13.06	13.06	-2.03%	481,982
2026-01-14	13.33	13.54	13.30	13.33	+0.23%	326,652
2026-01-13	13.60	13.66	13.30	13.30	-2.56%	555,182
2026-01-12	13.57	13.69	13.52	13.65	+1.34%	643,173
2026-01-09	13.50	13.65	13.35	13.47	+0.00%	387,608
2026-01-08	13.30	13.51	13.22	13.47	+0.60%	341,357
2026-01-07	13.40	13.51	13.33	13.39	-0.22%	396,630
2026-01-06	13.70	13.77	13.38	13.42	-1.90%	367,924
2026-01-05	13.85	13.86	13.66	13.68	-1.08%	277,543
2026-01-02	13.85	13.93	13.76	13.83	+0.29%	248,869
2025-12-31	13.89	13.91	13.79	13.79	-0.72%	174,768
2025-12-30	14.00	14.00	13.84	13.89	-0.07%	197,489
2025-12-29	14.00	14.08	13.87	13.90	-1.14%	197,506
2025-12-24	13.85	14.11	13.85	14.06	+0.07%	157,394
2025-12-23	14.00	14.14	14.00	14.05	+0.21%	391,667
2025-12-22	13.99	14.05	13.89	14.02	+1.89%	465,730
2025-12-19	14.20	14.36	13.76	13.76	-4.71%	777,884
2025-12-18	13.80	14.53	13.80	14.44	+2.78%	595,721
2025-12-17	14.22	14.23	13.90	14.05	-0.78%	336,130
2025-12-16	14.27	14.39	14.11	14.16	-0.77%	307,820
2025-12-15	14.23	14.45	14.19	14.27	+0.71%	311,121
2025-12-12	14.38	14.49	14.17	14.17	-0.77%	315,679
2025-12-11	14.46	14.54	14.19	14.28	-5.18%	858,021
2025-12-10	15.75	15.75	15.03	15.06	-2.33%	524,453
2025-12-09	15.23	15.62	15.15	15.42	+1.31%	807,356
2025-12-08	15.10	15.50	14.96	15.22	+0.00%	1,124,372
2025-12-05	18.20	18.20	15.01	15.22	-15.87%	2,791,091
2025-12-04	18.11	18.17	17.88	18.09	+0.95%	280,180
2025-12-03	17.83	18.09	17.82	17.92	+0.45%	237,096
2025-12-02	18.00	18.11	17.66	17.84	-0.67%	356,778
2025-12-01	17.90	18.24	17.88	17.96	+0.34%	363,037
2025-11-28	18.22	18.22	17.85	17.90	-1.86%	159,050
2025-11-27	17.99	18.24	17.58	18.24	+3.52%	417,842
2025-11-26	17.59	17.95	17.54	17.62	+1.32%	252,128
2025-11-25	17.21	17.52	17.21	17.39	-0.17%	215,881
2025-11-24	17.66	17.66	17.28	17.42	+1.04%	269,244
2025-11-21	17.22	17.32	17.10	17.24	-1.77%	359,075
2025-11-20	17.24	17.68	17.24	17.55	+1.62%	390,159
2025-11-19	17.15	17.51	17.15	17.27	+0.47%	176,197
2025-11-18	17.82	17.82	17.15	17.19	-2.44%	377,664
2025-11-17	17.24	17.62	17.06	17.62	+2.09%	254,647
2025-11-14	17.45	17.58	17.26	17.26	-2.10%	261,675
2025-11-13	17.57	17.98	17.56	17.63	+0.40%	563,425
2025-11-12	17.80	17.84	17.52	17.56	-0.06%	428,301
2025-11-11	17.81	17.93	17.46	17.57	-0.96%	407,688
2025-11-10	17.75	17.95	17.65	17.74	+1.03%	193,344
2025-11-07	17.73	17.94	17.56	17.56	-1.95%	225,068
2025-11-06	17.65	17.96	17.65	17.91	+1.99%	230,301
2025-11-05	17.74	17.83	17.49	17.56	-0.57%	236,538
2025-11-04	17.80	18.05	17.64	17.66	-1.83%	227,706
2025-11-03	18.22	18.22	17.68	17.99	+1.01%	214,866
2025-10-31	18.19	18.40	17.74	17.81	-2.68%	841,602
2025-10-30	18.35	18.41	18.06	18.30	-1.98%	600,020
2025-10-29	18.10	18.74	18.04	18.67	+3.43%	688,817
2025-10-28	18.18	18.39	17.95	18.05	-0.39%	379,167
2025-10-27	17.86	18.19	17.77	18.12	+1.80%	434,115
2025-10-24	18.00	18.00	17.60	17.80	-0.34%	338,331
2025-10-23	17.88	17.97	17.71	17.86	+0.22%	328,537

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+9.06%). Pire mois : Déc (-23.22%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-14.85%
Févr-1.54%
Mars-9.69%
Avr+0.39%
Mai-0.68%
Juin+9.06%
Juil-2.09%
Août-4.19%
Sept-4.08%
Oct-7.43%
Nov-0.50%
Déc-23.22%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Premier Investments Ltd (PMV.AU) ?

12.89 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de PMV.AU ?

Plus haut à 18.74 et plus bas à 10.58 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Premier Investments Ltd ?

Historiquement, le mois le plus fort de PMV.AU a été Juin (moyenne +9.06%) et le plus faible Déc (moyenne -23.22%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.