Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.780	0.780	0.750	0.775	0.775	40,945
2023-12-14	0.750	0.780	0.750	0.780	0.780	246,303
2023-12-13	0.740	0.770	0.710	0.750	0.750	134,816
2023-12-12	0.690	0.800	0.690	0.780	0.780	826,702
2023-12-11	0.680	0.725	0.680	0.690	0.690	161,848
2023-12-08	0.680	0.680	0.675	0.680	0.680	1,736
2023-12-07	0.650	0.680	0.650	0.680	0.680	91,399
2023-12-06	0.650	0.670	0.650	0.655	0.655	248,373
2023-12-05	0.680	0.685	0.655	0.660	0.660	209,440
2023-12-04	0.680	0.680	0.655	0.680	0.680	440,745
2023-12-01	0.665	0.695	0.635	0.650	0.650	597,369
2023-11-30	0.600	0.610	0.590	0.605	0.605	458,583
2023-11-29	0.570	0.635	0.540	0.610	0.610	609,786
2023-11-28	0.530	0.740	0.470	0.560	0.560	1,828,987
2023-11-27	0.345	0.345	0.340	0.340	0.340	17,665
2023-11-24	0.350	0.350	0.340	0.345	0.345	8,845
2023-11-23	0.340	0.345	0.340	0.340	0.340	10,045
2023-11-22	0.330	0.330	0.330	0.330	0.330	0
2023-11-21	0.330	0.330	0.330	0.330	0.330	1,200
2023-11-20	0.340	0.340	0.340	0.340	0.340	0
2023-11-17	0.340	0.350	0.340	0.340	0.340	42,166
2023-11-16	0.330	0.335	0.330	0.330	0.330	10,521
2023-11-15	0.350	0.350	0.350	0.350	0.350	0
2023-11-14	0.350	0.350	0.350	0.350	0.350	138,000
2023-11-13	0.350	0.350	0.350	0.350	0.350	2,300
2023-11-10	0.360	0.360	0.360	0.360	0.360	0
2023-11-09	0.360	0.360	0.360	0.360	0.360	0
2023-11-08	0.360	0.360	0.360	0.360	0.360	0
2023-11-07	0.360	0.360	0.360	0.360	0.360	5,000
2023-11-06	0.350	0.350	0.350	0.350	0.350	11,507
2023-11-03	0.350	0.350	0.330	0.330	0.330	34,766
2023-11-02	0.355	0.360	0.350	0.350	0.350	50,629
2023-11-01	0.345	0.345	0.345	0.345	0.345	0
2023-10-31	0.345	0.350	0.345	0.345	0.345	15,257
2023-10-30	0.340	0.350	0.340	0.350	0.350	2,376
2023-10-27	0.345	0.345	0.345	0.345	0.345	593
2023-10-26	0.350	0.355	0.345	0.355	0.355	8,071
2023-10-25	0.375	0.375	0.350	0.350	0.350	19,288
2023-10-24	0.370	0.400	0.370	0.375	0.375	133,175
2023-10-23	0.350	0.350	0.350	0.350	0.350	2,215
2023-10-20	0.335	0.360	0.335	0.360	0.360	54,380
2023-10-19	0.360	0.360	0.360	0.360	0.360	0
2023-10-18	0.360	0.360	0.360	0.360	0.360	273
2023-10-17	0.350	0.360	0.350	0.360	0.360	46,365
2023-10-16	0.330	0.350	0.330	0.350	0.350	11,614
2023-10-13	0.345	0.345	0.345	0.345	0.345	143
2023-10-12	0.330	0.345	0.320	0.345	0.345	12,400
2023-10-11	0.330	0.345	0.330	0.345	0.345	11,112
2023-10-10	0.350	0.350	0.350	0.350	0.350	0
2023-10-09	0.350	0.350	0.350	0.350	0.350	6,109
2023-10-06	0.345	0.360	0.320	0.350	0.350	82,614
2023-10-05	0.345	0.345	0.345	0.345	0.345	7,494
2023-10-04	0.340	0.340	0.340	0.340	0.340	6,460
2023-10-03	0.340	0.340	0.330	0.330	0.330	40,158
2023-10-02	0.340	0.340	0.340	0.340	0.340	727
2023-09-29	0.350	0.365	0.340	0.365	0.365	12,243
2023-09-28	0.340	0.365	0.340	0.340	0.340	19,840
2023-09-27	0.345	0.345	0.340	0.340	0.340	9,687
2023-09-26	0.370	0.370	0.350	0.350	0.350	8,430
2023-09-25	0.345	0.345	0.345	0.345	0.345	8,678

← NewerPage 13 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.