Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.360	0.360	0.350	0.350	0.350	10,050
2023-09-21	0.340	0.340	0.340	0.340	0.340	11,430
2023-09-20	0.375	0.375	0.375	0.375	0.375	1,100
2023-09-19	0.380	0.380	0.370	0.370	0.370	2,840
2023-09-18	0.365	0.375	0.365	0.375	0.375	1,450
2023-09-15	0.375	0.375	0.375	0.375	0.375	10
2023-09-14	0.335	0.360	0.335	0.360	0.360	18,784
2023-09-13	0.335	0.338	0.335	0.335	0.335	15,436
2023-09-12	0.330	0.335	0.320	0.335	0.335	25,640
2023-09-11	0.340	0.340	0.330	0.335	0.335	30,263
2023-09-08	0.340	0.340	0.330	0.330	0.330	6,881
2023-09-07	0.340	0.340	0.340	0.340	0.340	4,693
2023-09-06	0.350	0.350	0.340	0.340	0.340	26,358
2023-09-05	0.335	0.345	0.335	0.345	0.345	23,811
2023-09-04	0.335	0.350	0.335	0.350	0.350	2,677
2023-09-01	0.355	0.355	0.340	0.345	0.345	22,215
2023-08-31	0.360	0.360	0.355	0.355	0.355	4,954
2023-08-30	0.380	0.380	0.380	0.380	0.380	0
2023-08-29	0.365	0.380	0.365	0.380	0.380	7,620
2023-08-28	0.370	0.370	0.355	0.360	0.360	15,500
2023-08-25	0.370	0.370	0.360	0.360	0.360	10,466
2023-08-24	0.360	0.360	0.360	0.360	0.360	7,500
2023-08-23	0.365	0.365	0.360	0.360	0.360	5,662
2023-08-22	0.375	0.375	0.375	0.375	0.375	9,254
2023-08-21	0.380	0.380	0.375	0.375	0.375	3,346
2023-08-18	0.390	0.390	0.375	0.375	0.375	21,283
2023-08-17	0.390	0.390	0.390	0.390	0.390	0
2023-08-16	0.390	0.390	0.390	0.390	0.390	18,500
2023-08-15	0.385	0.385	0.385	0.385	0.385	4,500
2023-08-14	0.390	0.390	0.385	0.385	0.385	10,000
2023-08-11	0.385	0.388	0.385	0.385	0.385	3,046
2023-08-10	0.390	0.390	0.380	0.380	0.380	39,596
2023-08-09	0.385	0.395	0.380	0.390	0.390	23,638
2023-08-08	0.380	0.385	0.380	0.380	0.380	24,649
2023-08-07	0.380	0.385	0.380	0.380	0.380	6,526
2023-08-04	0.385	0.390	0.370	0.370	0.370	21,745
2023-08-03	0.380	0.380	0.375	0.375	0.375	1,205
2023-08-02	0.385	0.385	0.380	0.380	0.380	22,012
2023-08-01	0.380	0.380	0.380	0.380	0.380	3,444
2023-07-31	0.385	0.385	0.380	0.380	0.380	53
2023-07-28	0.380	0.380	0.380	0.380	0.380	105,701
2023-07-27	0.385	0.385	0.385	0.385	0.385	0
2023-07-26	0.385	0.395	0.385	0.385	0.385	83,436
2023-07-25	0.390	0.390	0.385	0.385	0.385	28,435
2023-07-24	0.410	0.410	0.385	0.395	0.395	81,205
2023-07-21	0.400	0.400	0.400	0.400	0.400	45,906
2023-07-20	0.393	0.395	0.393	0.395	0.395	28,126
2023-07-19	0.410	0.410	0.395	0.395	0.395	25,810
2023-07-18	0.410	0.410	0.410	0.410	0.410	15,289
2023-07-17	0.400	0.400	0.390	0.390	0.390	27,554
2023-07-14	0.400	0.400	0.400	0.400	0.400	455
2023-07-13	0.390	0.390	0.390	0.390	0.390	4,922
2023-07-12	0.400	0.400	0.400	0.400	0.400	7
2023-07-11	0.390	0.400	0.390	0.400	0.400	21,459
2023-07-10	0.380	0.380	0.380	0.380	0.380	4,951
2023-07-07	0.370	0.380	0.370	0.375	0.375	861
2023-07-06	0.375	0.385	0.375	0.385	0.385	8,000
2023-07-05	0.360	0.360	0.360	0.360	0.360	0
2023-07-04	0.360	0.360	0.360	0.360	0.360	7,194
2023-07-03	0.360	0.370	0.350	0.360	0.360	15,743

← NewerPage 14 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.