Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.360	0.370	0.350	0.360	0.360	15,743
2023-06-30	0.325	0.375	0.325	0.375	0.375	34,578
2023-06-29	0.345	0.350	0.325	0.350	0.350	46,282
2023-06-28	0.360	0.365	0.335	0.335	0.335	14,417
2023-06-27	0.350	0.350	0.350	0.350	0.350	0
2023-06-26	0.350	0.350	0.335	0.350	0.350	188,431
2023-06-23	0.355	0.355	0.330	0.355	0.355	9,947
2023-06-22	0.355	0.355	0.355	0.355	0.355	0
2023-06-21	0.370	0.370	0.355	0.355	0.355	102,627
2023-06-20	0.380	0.380	0.370	0.370	0.370	78,158
2023-06-19	0.370	0.385	0.370	0.375	0.375	31,318
2023-06-16	0.380	0.380	0.370	0.370	0.370	245,346
2023-06-15	0.375	0.390	0.375	0.380	0.380	31,158
2023-06-14	0.405	0.405	0.380	0.380	0.380	16,497
2023-06-13	0.390	0.405	0.390	0.405	0.405	3,219
2023-06-09	0.395	0.395	0.390	0.390	0.390	3,000
2023-06-08	0.400	0.400	0.385	0.385	0.385	33,220
2023-06-07	0.400	0.400	0.390	0.390	0.390	11,569
2023-06-06	0.410	0.410	0.390	0.390	0.390	27,804
2023-06-05	0.420	0.425	0.405	0.405	0.405	25,954
2023-06-02	0.410	0.430	0.410	0.430	0.430	10,387
2023-06-01	0.415	0.415	0.410	0.410	0.410	5,754
2023-05-31	0.420	0.420	0.415	0.415	0.415	64,107
2023-05-30	0.425	0.425	0.425	0.425	0.425	5
2023-05-29	0.460	0.460	0.420	0.430	0.430	39,804
2023-05-26	0.450	0.450	0.435	0.435	0.435	15,022
2023-05-25	0.440	0.460	0.440	0.445	0.445	48,211
2023-05-24	0.400	0.460	0.400	0.430	0.430	82,806
2023-05-23	0.385	0.385	0.385	0.385	0.385	0
2023-05-22	0.390	0.400	0.385	0.385	0.385	19,651
2023-05-19	0.400	0.400	0.390	0.390	0.390	50,000
2023-05-18	0.400	0.400	0.380	0.390	0.390	85,463
2023-05-17	0.400	0.400	0.390	0.400	0.400	60,025
2023-05-16	0.390	0.420	0.380	0.400	0.400	79,461
2023-05-15	0.400	0.430	0.400	0.410	0.410	67,609
2023-05-12	0.380	0.395	0.380	0.380	0.380	18,839
2023-05-11	0.375	0.410	0.375	0.400	0.400	72,777
2023-05-10	0.380	0.380	0.370	0.370	0.370	13,581
2023-05-09	0.400	0.410	0.395	0.395	0.395	81,411
2023-05-08	0.400	0.400	0.390	0.400	0.400	29,818
2023-05-05	0.400	0.400	0.400	0.400	0.400	7,101
2023-05-04	0.390	0.410	0.390	0.410	0.410	18,968
2023-05-03	0.390	0.390	0.375	0.390	0.390	15,783
2023-05-02	0.380	0.400	0.380	0.400	0.400	2,899
2023-05-01	0.400	0.410	0.380	0.400	0.400	53,978
2023-04-28	0.385	0.400	0.380	0.400	0.400	14,488
2023-04-27	0.380	0.380	0.380	0.380	0.380	0
2023-04-26	0.400	0.400	0.380	0.380	0.380	102,330
2023-04-24	0.400	0.400	0.400	0.400	0.400	22,231
2023-04-21	0.435	0.435	0.400	0.410	0.410	21,567
2023-04-20	0.405	0.440	0.405	0.430	0.430	156,295
2023-04-19	0.380	0.385	0.380	0.385	0.385	2,433
2023-04-18	0.375	0.395	0.375	0.380	0.380	122,221
2023-04-17	0.370	0.375	0.350	0.375	0.375	69,536
2023-04-14	0.375	0.375	0.350	0.370	0.370	124,175
2023-04-13	0.375	0.375	0.365	0.370	0.370	15,015
2023-04-12	0.380	0.380	0.370	0.370	0.370	36,541
2023-04-11	0.370	0.385	0.370	0.385	0.385	99,378
2023-04-06	0.350	0.390	0.350	0.373	0.373	102,120
2023-04-05	0.370	0.370	0.370	0.370	0.370	29,598

← NewerPage 15 of 22 · 1,271 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.