Plenti Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.665	0.665	0.650	0.660	0.660	27,775
2024-09-03	0.660	0.670	0.655	0.655	0.655	22,275
2024-09-02	0.650	0.660	0.650	0.655	0.655	52,025
2024-08-30	0.680	0.680	0.650	0.665	0.665	16,771
2024-08-29	0.700	0.700	0.680	0.685	0.685	36,099
2024-08-28	0.720	0.720	0.720	0.720	0.720	0
2024-08-27	0.720	0.720	0.715	0.720	0.720	26,787
2024-08-26	0.715	0.720	0.715	0.720	0.720	701
2024-08-23	0.705	0.715	0.705	0.715	0.715	1,504
2024-08-22	0.705	0.710	0.690	0.705	0.705	50,496
2024-08-21	0.710	0.710	0.710	0.710	0.710	2,178
2024-08-20	0.710	0.720	0.700	0.705	0.705	48,086
2024-08-19	0.685	0.700	0.685	0.700	0.700	13,335
2024-08-16	0.700	0.703	0.700	0.700	0.700	16,954
2024-08-15	0.700	0.700	0.700	0.700	0.700	17,512
2024-08-14	0.700	0.700	0.700	0.700	0.700	3,865
2024-08-13	0.700	0.700	0.700	0.700	0.700	1,511
2024-08-12	0.705	0.705	0.700	0.700	0.700	134,818
2024-08-09	0.700	0.700	0.700	0.700	0.700	4,541
2024-08-08	0.710	0.710	0.700	0.700	0.700	3,216
2024-08-07	0.700	0.720	0.700	0.710	0.710	3,600
2024-08-06	0.705	0.715	0.700	0.700	0.700	28,316
2024-08-05	0.720	0.745	0.720	0.730	0.730	26,527
2024-08-02	0.750	0.750	0.710	0.720	0.720	242
2024-08-01	0.730	0.750	0.730	0.750	0.750	103,532
2024-07-31	0.725	0.725	0.705	0.705	0.705	4,523
2024-07-30	0.725	0.730	0.725	0.725	0.725	11,908
2024-07-29	0.720	0.730	0.720	0.730	0.730	2,282
2024-07-26	0.730	0.730	0.720	0.720	0.720	16,384
2024-07-25	0.720	0.720	0.720	0.720	0.720	411
2024-07-24	0.710	0.715	0.710	0.715	0.715	450,022
2024-07-23	0.720	0.730	0.710	0.710	0.710	15,628
2024-07-22	0.715	0.715	0.715	0.715	0.715	0
2024-07-19	0.740	0.740	0.705	0.715	0.715	9,683
2024-07-18	0.720	0.730	0.715	0.715	0.715	3,111
2024-07-17	0.710	0.755	0.710	0.755	0.755	8,843
2024-07-16	0.720	0.745	0.700	0.710	0.710	155,765
2024-07-15	0.745	0.745	0.745	0.745	0.745	0
2024-07-12	0.710	0.750	0.700	0.745	0.745	235,720
2024-07-11	0.720	0.730	0.720	0.730	0.730	8,892
2024-07-10	0.710	0.730	0.710	0.725	0.725	9,132
2024-07-09	0.760	0.760	0.720	0.720	0.720	23,084
2024-07-08	0.725	0.760	0.720	0.760	0.760	7,670
2024-07-05	0.700	0.730	0.700	0.710	0.710	14,925
2024-07-04	0.690	0.720	0.690	0.700	0.700	133,725
2024-07-03	0.710	0.715	0.700	0.700	0.700	26,618
2024-07-02	0.720	0.720	0.710	0.710	0.710	13,558
2024-07-01	0.775	0.780	0.713	0.720	0.720	76,148
2024-06-28	0.785	0.795	0.785	0.790	0.790	26,088
2024-06-27	0.800	0.800	0.780	0.780	0.780	33,425
2024-06-26	0.790	0.805	0.780	0.800	0.800	20,775
2024-06-25	0.780	0.795	0.760	0.790	0.790	111,919
2024-06-24	0.800	0.800	0.785	0.785	0.785	36,717
2024-06-21	0.795	0.800	0.783	0.800	0.800	361,801
2024-06-20	0.800	0.800	0.780	0.780	0.780	7,111
2024-06-19	0.800	0.800	0.790	0.800	0.800	42,850
2024-06-18	0.835	0.840	0.770	0.800	0.800	2,326,477
2024-06-17	0.760	0.835	0.760	0.835	0.835	246,046
2024-06-14	0.760	0.785	0.760	0.760	0.760	87,970
2024-06-13	0.745	0.755	0.740	0.750	0.750	226,973

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.