Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.720	0.745	0.720	0.745	0.745	102,456
2024-06-11	0.725	0.725	0.700	0.705	0.705	1,034,593
2024-06-07	0.715	0.730	0.700	0.730	0.730	18,022
2024-06-06	0.705	0.733	0.703	0.730	0.730	41,694
2024-06-05	0.740	0.750	0.720	0.720	0.720	246,446
2024-06-04	0.700	0.735	0.700	0.720	0.720	18,810
2024-06-03	0.730	0.730	0.730	0.730	0.730	0
2024-05-31	0.710	0.730	0.710	0.730	0.730	3,136
2024-05-30	0.710	0.710	0.710	0.710	0.710	1,165,096
2024-05-29	0.725	0.730	0.718	0.730	0.730	49,149
2024-05-28	0.733	0.733	0.733	0.733	0.733	0
2024-05-27	0.750	0.750	0.733	0.733	0.733	906,539
2024-05-24	0.750	0.760	0.750	0.750	0.750	44,719
2024-05-23	0.720	0.750	0.715	0.750	0.750	362,021
2024-05-22	0.680	0.700	0.665	0.700	0.700	117,456
2024-05-21	0.680	0.680	0.680	0.680	0.680	7
2024-05-20	0.680	0.680	0.670	0.680	0.680	6,785
2024-05-17	0.665	0.680	0.650	0.680	0.680	65,153
2024-05-16	0.650	0.665	0.650	0.665	0.665	14,123
2024-05-15	0.650	0.650	0.650	0.650	0.650	26,884
2024-05-14	0.660	0.665	0.650	0.650	0.650	80,533
2024-05-13	0.670	0.670	0.660	0.660	0.660	2,961
2024-05-10	0.660	0.660	0.660	0.660	0.660	0
2024-05-09	0.660	0.660	0.660	0.660	0.660	0
2024-05-08	0.680	0.680	0.660	0.660	0.660	6,516
2024-05-07	0.665	0.665	0.660	0.660	0.660	2,856
2024-05-06	0.690	0.690	0.660	0.660	0.660	12,748
2024-05-03	0.660	0.660	0.660	0.660	0.660	0
2024-05-02	0.660	0.660	0.660	0.660	0.660	0
2024-05-01	0.665	0.665	0.660	0.660	0.660	29,336
2024-04-30	0.680	0.680	0.665	0.665	0.665	7,977
2024-04-29	0.670	0.670	0.670	0.670	0.670	3,017
2024-04-26	0.665	0.670	0.660	0.670	0.670	6,043
2024-04-24	0.645	0.690	0.645	0.660	0.660	222,199
2024-04-23	0.635	0.655	0.635	0.650	0.650	73,766
2024-04-22	0.630	0.630	0.610	0.620	0.620	20,025
2024-04-19	0.655	0.655	0.650	0.650	0.650	1,001,154
2024-04-18	0.650	0.665	0.638	0.650	0.650	17,668
2024-04-17	0.650	0.660	0.630	0.650	0.650	15,966
2024-04-16	0.650	0.665	0.640	0.650	0.650	61,116
2024-04-15	0.650	0.665	0.650	0.665	0.665	15,550
2024-04-12	0.675	0.675	0.650	0.650	0.650	603,246
2024-04-11	0.675	0.675	0.675	0.675	0.675	0
2024-04-10	0.680	0.680	0.655	0.675	0.675	5,699
2024-04-09	0.650	0.660	0.650	0.660	0.660	4
2024-04-08	0.660	0.660	0.655	0.655	0.655	28,178
2024-04-05	0.660	0.665	0.650	0.655	0.655	22,748
2024-04-04	0.650	0.660	0.645	0.660	0.660	78,868
2024-04-03	0.685	0.685	0.650	0.650	0.650	15,847
2024-04-02	0.655	0.670	0.640	0.670	0.670	36,135
2024-03-28	0.655	0.655	0.655	0.655	0.655	2,000
2024-03-27	0.650	0.650	0.650	0.650	0.650	248
2024-03-26	0.660	0.660	0.650	0.650	0.650	37,978
2024-03-25	0.660	0.670	0.660	0.670	0.670	18,948
2024-03-22	0.680	0.680	0.665	0.665	0.665	9,601
2024-03-21	0.665	0.690	0.665	0.685	0.685	24,956
2024-03-20	0.690	0.695	0.670	0.670	0.670	21,218
2024-03-19	0.670	0.700	0.670	0.670	0.670	54,185
2024-03-18	0.675	0.690	0.670	0.675	0.675	35,208
2024-03-15	0.675	0.685	0.670	0.670	0.670	11,914

← NewerPage 11 of 22 · 1,270 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.