Plenti Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.000 | 1.045 | 1.000 | 1.015 | 1.015 | 293,851 |
| 2026-02-04 | 1.060 | 1.060 | 1.000 | 1.020 | 1.020 | 440,213 |
| 2026-02-03 | 1.110 | 1.125 | 1.050 | 1.060 | 1.060 | 949,310 |
| 2026-02-02 | 1.110 | 1.165 | 1.100 | 1.105 | 1.105 | 129,362 |
| 2026-01-30 | 1.125 | 1.160 | 1.110 | 1.110 | 1.110 | 565,454 |
| 2026-01-29 | 1.200 | 1.228 | 1.130 | 1.130 | 1.130 | 377,533 |
| 2026-01-28 | 1.210 | 1.248 | 1.175 | 1.185 | 1.185 | 3,748,258 |
| 2026-01-27 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 105,456 |
| 2026-01-23 | 1.380 | 1.380 | 1.230 | 1.235 | 1.235 | 46,388 |
| 2026-01-22 | 1.280 | 1.285 | 1.255 | 1.260 | 1.260 | 32,584 |
| 2026-01-21 | 1.280 | 1.305 | 1.225 | 1.250 | 1.250 | 96,430 |
| 2026-01-20 | 1.275 | 1.390 | 1.275 | 1.280 | 1.280 | 138,063 |
| 2026-01-19 | 1.225 | 1.285 | 1.225 | 1.275 | 1.275 | 139,953 |
| 2026-01-16 | 1.175 | 1.235 | 1.175 | 1.220 | 1.220 | 202,319 |
| 2026-01-15 | 1.140 | 1.175 | 1.135 | 1.170 | 1.170 | 244,104 |
| 2026-01-14 | 1.180 | 1.180 | 1.120 | 1.130 | 1.130 | 205,628 |
| 2026-01-13 | 1.170 | 1.195 | 1.145 | 1.180 | 1.180 | 148,047 |
| 2026-01-12 | 1.165 | 1.185 | 1.150 | 1.160 | 1.160 | 48,799 |
| 2026-01-09 | 1.200 | 1.200 | 1.140 | 1.165 | 1.165 | 188,274 |
| 2026-01-08 | 1.170 | 1.205 | 1.160 | 1.200 | 1.200 | 61,314 |
| 2026-01-07 | 1.128 | 1.150 | 1.120 | 1.130 | 1.130 | 95,243 |
| 2026-01-06 | 1.150 | 1.150 | 1.090 | 1.115 | 1.115 | 161,723 |
| 2026-01-05 | 1.120 | 1.145 | 1.105 | 1.135 | 1.135 | 199,968 |
| 2026-01-02 | 1.120 | 1.160 | 1.110 | 1.110 | 1.110 | 18,972 |
| 2025-12-31 | 1.135 | 1.135 | 1.115 | 1.115 | 1.115 | 63,825 |
| 2025-12-30 | 1.130 | 1.170 | 1.110 | 1.120 | 1.120 | 71,891 |
| 2025-12-29 | 1.185 | 1.205 | 1.110 | 1.120 | 1.120 | 130,607 |
| 2025-12-24 | 1.150 | 1.180 | 1.135 | 1.165 | 1.165 | 133,570 |
| 2025-12-23 | 1.145 | 1.145 | 1.130 | 1.135 | 1.135 | 11,317 |
| 2025-12-22 | 1.120 | 1.155 | 1.120 | 1.135 | 1.135 | 49,470 |
| 2025-12-19 | 1.105 | 1.130 | 1.100 | 1.115 | 1.115 | 24,851 |
| 2025-12-18 | 1.120 | 1.125 | 1.100 | 1.120 | 1.120 | 33,425 |
| 2025-12-17 | 1.095 | 1.110 | 1.080 | 1.110 | 1.110 | 254,467 |
| 2025-12-16 | 1.130 | 1.135 | 1.070 | 1.120 | 1.120 | 384,218 |
| 2025-12-15 | 1.135 | 1.145 | 1.115 | 1.125 | 1.125 | 46,433 |
| 2025-12-12 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 271,457 |
| 2025-12-11 | 1.120 | 1.150 | 1.115 | 1.150 | 1.150 | 156,192 |
| 2025-12-10 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 82,304 |
| 2025-12-09 | 1.150 | 1.150 | 1.080 | 1.120 | 1.120 | 90,692 |
| 2025-12-08 | 1.105 | 1.160 | 1.095 | 1.150 | 1.150 | 171,076 |
| 2025-12-05 | 1.150 | 1.165 | 1.110 | 1.145 | 1.145 | 222,224 |
| 2025-12-04 | 1.150 | 1.185 | 1.150 | 1.170 | 1.170 | 74,615 |
| 2025-12-03 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 222,058 |
| 2025-12-02 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 174,706 |
| 2025-12-01 | 1.305 | 1.305 | 1.235 | 1.250 | 1.250 | 79,899 |
| 2025-11-28 | 1.270 | 1.305 | 1.255 | 1.305 | 1.305 | 62,298 |
| 2025-11-27 | 1.285 | 1.300 | 1.270 | 1.280 | 1.280 | 60,985 |
| 2025-11-26 | 1.260 | 1.305 | 1.255 | 1.285 | 1.285 | 128,652 |
| 2025-11-25 | 1.260 | 1.265 | 1.250 | 1.250 | 1.250 | 129,320 |
| 2025-11-24 | 1.260 | 1.285 | 1.250 | 1.270 | 1.270 | 104,301 |
| 2025-11-21 | 1.330 | 1.330 | 1.250 | 1.275 | 1.275 | 158,331 |
| 2025-11-20 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 42,231 |
| 2025-11-19 | 1.340 | 1.340 | 1.245 | 1.270 | 1.270 | 369,525 |
| 2025-11-18 | 1.410 | 1.440 | 1.325 | 1.340 | 1.340 | 419,900 |
| 2025-11-17 | 1.220 | 1.260 | 1.210 | 1.255 | 1.255 | 242,731 |
| 2025-11-14 | 1.210 | 1.245 | 1.200 | 1.220 | 1.220 | 292,410 |
| 2025-11-13 | 1.225 | 1.240 | 1.185 | 1.210 | 1.210 | 301,892 |
| 2025-11-12 | 1.260 | 1.260 | 1.210 | 1.225 | 1.225 | 136,751 |
| 2025-11-11 | 1.265 | 1.275 | 1.230 | 1.245 | 1.245 | 64,102 |
| 2025-11-10 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 298,842 |
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.