Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.760	0.760	0.750	0.750	0.750	21,598
2026-07-27	0.770	0.770	0.755	0.760	0.760	27,395
2026-07-24	0.760	0.770	0.755	0.755	0.755	29,321
2026-07-23	0.770	0.775	0.760	0.770	0.770	50,056
2026-07-22	0.780	0.780	0.755	0.760	0.760	137,108
2026-07-21	0.725	0.805	0.725	0.780	0.780	293,744
2026-07-20	0.690	0.700	0.690	0.700	0.700	22,359
2026-07-17	0.715	0.715	0.690	0.690	0.690	104,554
2026-07-16	0.710	0.710	0.695	0.700	0.700	111,732
2026-07-15	0.700	0.705	0.695	0.695	0.695	321,017
2026-07-14	0.710	0.740	0.700	0.700	0.700	232,181
2026-07-13	0.725	0.730	0.700	0.705	0.705	150,738
2026-07-10	0.725	0.750	0.725	0.725	0.725	91,373
2026-07-09	0.725	0.740	0.720	0.725	0.725	247,568
2026-07-08	0.735	0.750	0.725	0.750	0.750	22,616
2026-07-07	0.745	0.750	0.740	0.750	0.750	12,845
2026-07-06	0.730	0.750	0.725	0.750	0.750	30,713
2026-07-03	0.740	0.750	0.730	0.730	0.730	324,059
2026-07-02	0.780	0.780	0.740	0.740	0.740	82,112
2026-07-01	0.800	0.830	0.780	0.780	0.780	273,724
2026-06-30	0.775	0.800	0.775	0.800	0.800	187,074
2026-06-29	0.770	0.800	0.760	0.775	0.775	158,745
2026-06-26	0.800	0.800	0.760	0.770	0.770	277,283
2026-06-25	0.825	0.825	0.755	0.800	0.800	289,290
2026-06-24	0.820	0.840	0.808	0.830	0.830	197,430
2026-06-23	0.810	0.845	0.805	0.810	0.810	210,268
2026-06-22	0.785	0.820	0.780	0.810	0.810	138,852
2026-06-19	0.750	0.810	0.750	0.775	0.775	415,925
2026-06-18	0.725	0.755	0.663	0.750	0.750	431,778
2026-06-17	0.720	0.745	0.715	0.725	0.725	325,973
2026-06-16	0.745	0.770	0.720	0.720	0.720	330,132
2026-06-15	0.750	0.765	0.740	0.740	0.740	438,940
2026-06-12	0.730	0.770	0.730	0.750	0.750	16,441
2026-06-11	0.750	0.750	0.715	0.715	0.715	71,486
2026-06-10	0.750	0.760	0.740	0.750	0.750	430,227
2026-06-09	0.780	0.795	0.750	0.750	0.750	196,706
2026-06-05	0.765	0.810	0.760	0.800	0.800	237,036
2026-06-04	0.790	0.795	0.760	0.760	0.760	145,342
2026-06-03	0.780	0.800	0.770	0.790	0.790	262,733
2026-06-02	0.785	0.800	0.765	0.800	0.800	182,292
2026-06-01	0.790	0.793	0.765	0.785	0.785	96,199
2026-05-29	0.770	0.790	0.760	0.790	0.790	376,231
2026-05-28	0.800	0.820	0.750	0.770	0.770	148,745
2026-05-27	0.800	0.815	0.770	0.780	0.780	106,837
2026-05-26	0.820	0.835	0.790	0.795	0.795	132,666
2026-05-25	0.813	0.820	0.785	0.795	0.795	37,420
2026-05-22	0.850	0.870	0.815	0.820	0.820	133,659
2026-05-21	0.855	0.875	0.840	0.850	0.850	182,833
2026-05-20	0.825	0.860	0.820	0.840	0.840	340,464
2026-05-19	0.815	0.815	0.800	0.815	0.815	39,732
2026-05-18	0.845	0.845	0.790	0.815	0.815	118,892
2026-05-15	0.830	0.860	0.830	0.845	0.845	83,708
2026-05-14	0.810	0.850	0.800	0.830	0.830	181,001
2026-05-13	0.820	0.825	0.790	0.810	0.810	13,022
2026-05-12	0.843	0.850	0.780	0.815	0.815	175,132
2026-05-11	0.840	0.855	0.830	0.840	0.840	36,620
2026-05-08	0.805	0.860	0.800	0.845	0.845	52,701
2026-05-07	0.850	0.850	0.800	0.805	0.805	130,738
2026-05-06	0.880	0.880	0.820	0.830	0.830	65,985
2026-05-05	0.945	0.960	0.880	0.880	0.880	83,985

← NewerPage 2 of 5 · 255 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.