Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.675	0.675	0.675	0.675	0.675	5,636
2024-03-13	0.660	0.670	0.660	0.670	0.670	1,249
2024-03-12	0.680	0.680	0.650	0.650	0.650	27,916
2024-03-11	0.655	0.705	0.655	0.700	0.700	53,272
2024-03-08	0.670	0.690	0.650	0.650	0.650	229,676
2024-03-07	0.720	0.720	0.665	0.665	0.665	41,299
2024-03-06	0.650	0.765	0.650	0.725	0.725	1,226,365
2024-03-05	0.690	0.690	0.650	0.650	0.650	18,599
2024-03-04	0.710	0.710	0.695	0.695	0.695	35,554
2024-03-01	0.690	0.705	0.690	0.705	0.705	19,023
2024-02-29	0.730	0.745	0.690	0.690	0.690	33,948
2024-02-28	0.715	0.730	0.705	0.730	0.730	3,495
2024-02-27	0.705	0.725	0.705	0.725	0.725	16,414
2024-02-26	0.740	0.740	0.705	0.725	0.725	3,894
2024-02-23	0.680	0.745	0.680	0.745	0.745	60,021
2024-02-22	0.620	0.685	0.620	0.685	0.685	8,641
2024-02-21	0.685	0.690	0.655	0.655	0.655	28,601
2024-02-20	0.685	0.720	0.685	0.685	0.685	314,379
2024-02-19	0.710	0.710	0.685	0.685	0.685	59,566
2024-02-16	0.735	0.740	0.710	0.710	0.710	12,327
2024-02-15	0.715	0.730	0.715	0.730	0.730	5,132
2024-02-14	0.720	0.720	0.720	0.720	0.720	10,350
2024-02-13	0.715	0.750	0.715	0.750	0.750	109,692
2024-02-12	0.705	0.740	0.700	0.715	0.715	36,206
2024-02-09	0.710	0.715	0.705	0.705	0.705	30,162
2024-02-08	0.715	0.720	0.710	0.710	0.710	26,231
2024-02-07	0.700	0.705	0.700	0.700	0.700	23,175
2024-02-06	0.705	0.705	0.705	0.705	0.705	144
2024-02-05	0.700	0.710	0.700	0.700	0.700	3,577
2024-02-02	0.680	0.705	0.675	0.705	0.705	156,052
2024-02-01	0.670	0.675	0.670	0.670	0.670	53,926
2024-01-31	0.665	0.675	0.645	0.670	0.670	30,209
2024-01-30	0.615	0.685	0.615	0.660	0.660	151,507
2024-01-29	0.635	0.640	0.605	0.615	0.615	22,516
2024-01-25	0.655	0.655	0.615	0.630	0.630	8,816
2024-01-24	0.660	0.660	0.660	0.660	0.660	701
2024-01-23	0.620	0.665	0.620	0.665	0.665	39,883
2024-01-22	0.645	0.670	0.640	0.640	0.640	101,454
2024-01-19	0.640	0.660	0.640	0.645	0.645	8,896
2024-01-18	0.650	0.665	0.640	0.665	0.665	560
2024-01-17	0.650	0.660	0.650	0.650	0.650	2,484
2024-01-16	0.650	0.670	0.650	0.650	0.650	29,780
2024-01-15	0.650	0.650	0.650	0.650	0.650	16,153
2024-01-12	0.675	0.675	0.650	0.650	0.650	26,257
2024-01-11	0.650	0.680	0.650	0.670	0.670	24,409
2024-01-10	0.655	0.670	0.620	0.655	0.655	127,389
2024-01-09	0.710	0.710	0.660	0.660	0.660	1,012,510
2024-01-08	0.725	0.730	0.710	0.710	0.710	20,330
2024-01-05	0.720	0.720	0.720	0.720	0.720	6,101
2024-01-04	0.720	0.720	0.710	0.718	0.718	16,902
2024-01-03	0.715	0.740	0.715	0.720	0.720	15,171
2024-01-02	0.700	0.725	0.700	0.720	0.720	22,304
2023-12-29	0.735	0.740	0.700	0.700	0.700	33,025
2023-12-28	0.750	0.750	0.710	0.720	0.720	10,757
2023-12-27	0.760	0.760	0.670	0.750	0.750	57,811
2023-12-22	0.760	0.760	0.740	0.760	0.760	152,528
2023-12-21	0.755	0.765	0.750	0.750	0.750	1,379,762
2023-12-20	0.750	0.755	0.700	0.750	0.750	260,853
2023-12-19	0.755	0.760	0.710	0.750	0.750	204,061
2023-12-18	0.775	0.775	0.750	0.750	0.750	10,214

← NewerPage 12 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.