Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.930	0.945	0.915	0.945	0.945	10,411
2026-05-01	0.955	0.970	0.915	0.915	0.915	137,690
2026-04-30	0.950	0.965	0.920	0.920	0.920	24,182
2026-04-29	0.975	0.980	0.940	0.955	0.955	25,217
2026-04-28	1.010	1.010	0.935	0.975	0.975	72,225
2026-04-27	0.900	0.940	0.890	0.930	0.930	42,855
2026-04-24	0.900	0.920	0.880	0.895	0.895	40,341
2026-04-23	0.945	0.975	0.925	0.925	0.925	74,338
2026-04-22	1.000	1.000	0.915	0.915	0.915	168,486
2026-04-21	0.880	0.923	0.880	0.915	0.915	75,199
2026-04-20	0.850	0.880	0.835	0.875	0.875	35,774
2026-04-17	0.890	0.890	0.805	0.830	0.830	35,057
2026-04-16	0.805	0.870	0.805	0.870	0.870	27,616
2026-04-15	0.810	0.830	0.810	0.825	0.825	34,817
2026-04-14	0.800	0.820	0.785	0.785	0.785	130,147
2026-04-13	0.800	0.810	0.775	0.800	0.800	53,490
2026-04-10	0.820	0.820	0.795	0.810	0.810	25,676
2026-04-09	0.980	0.980	0.815	0.820	0.820	52,138
2026-04-08	0.795	0.830	0.785	0.825	0.825	47,812
2026-04-07	0.800	0.800	0.770	0.775	0.775	253,234
2026-04-02	0.760	0.805	0.760	0.780	0.780	229,364
2026-04-01	0.800	0.815	0.760	0.760	0.760	6,540,599
2026-03-31	0.780	0.800	0.775	0.790	0.790	56,380
2026-03-30	0.800	0.800	0.770	0.780	0.780	276,843
2026-03-27	0.870	0.870	0.800	0.805	0.805	44,326
2026-03-26	0.905	0.915	0.790	0.855	0.855	65,417
2026-03-25	0.810	0.905	0.790	0.905	0.905	106,971
2026-03-24	0.790	0.820	0.790	0.810	0.810	134,852
2026-03-23	0.760	0.790	0.730	0.760	0.760	448,002
2026-03-20	0.750	0.760	0.730	0.760	0.760	153,583
2026-03-19	0.780	0.780	0.740	0.750	0.750	81,142
2026-03-18	0.800	0.830	0.780	0.780	0.780	44,819
2026-03-17	0.795	0.830	0.790	0.820	0.820	139,384
2026-03-16	0.820	0.820	0.790	0.790	0.790	303,824
2026-03-13	0.865	0.865	0.825	0.825	0.825	132,073
2026-03-12	0.895	0.895	0.860	0.860	0.860	53,884
2026-03-11	0.877	0.880	0.850	0.860	0.860	39,494
2026-03-10	0.880	0.895	0.870	0.875	0.875	101,364
2026-03-09	0.865	0.880	0.850	0.870	0.870	178,026
2026-03-06	0.925	0.925	0.890	0.905	0.905	75,048
2026-03-05	0.860	0.900	0.855	0.895	0.895	239,234
2026-03-04	0.915	0.915	0.870	0.895	0.895	151,446
2026-03-03	0.900	0.925	0.888	0.905	0.905	178,620
2026-03-02	0.935	0.960	0.910	0.910	0.910	103,339
2026-02-27	0.940	0.945	0.935	0.935	0.935	33,781
2026-02-26	0.920	0.940	0.910	0.935	0.935	99,507
2026-02-25	0.935	0.935	0.905	0.920	0.920	70,282
2026-02-24	0.965	0.965	0.915	0.925	0.925	72,285
2026-02-23	0.920	0.965	0.910	0.950	0.950	161,863
2026-02-20	0.970	0.970	0.935	0.940	0.940	81,690
2026-02-19	0.970	0.990	0.960	0.960	0.960	146,997
2026-02-18	0.985	0.995	0.970	0.970	0.970	61,091
2026-02-17	0.990	0.990	0.965	0.985	0.985	88,359
2026-02-16	0.970	1.013	0.970	0.990	0.990	172,851
2026-02-13	1.065	1.065	0.970	0.970	0.970	161,455
2026-02-12	1.030	1.070	1.000	1.030	1.030	75,766
2026-02-11	1.090	1.100	1.030	1.030	1.030	80,422
2026-02-10	1.110	1.130	1.075	1.085	1.085	107,709
2026-02-09	1.120	1.155	1.015	1.115	1.115	261,300
2026-02-06	1.035	1.045	0.950	0.980	0.980	431,154

← NewerPage 3 of 22 · 1,269 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.