Plenti Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 298,842 |
| 2025-11-07 | 1.260 | 1.280 | 1.230 | 1.280 | 1.280 | 363,734 |
| 2025-11-06 | 1.270 | 1.300 | 1.270 | 1.285 | 1.285 | 125,070 |
| 2025-11-05 | 1.320 | 1.320 | 1.245 | 1.290 | 1.290 | 461,091 |
| 2025-11-04 | 1.355 | 1.360 | 1.325 | 1.325 | 1.325 | 246,251 |
| 2025-11-03 | 1.380 | 1.380 | 1.345 | 1.355 | 1.355 | 270,375 |
| 2025-10-31 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 65,390 |
| 2025-10-30 | 1.445 | 1.460 | 1.405 | 1.450 | 1.450 | 146,026 |
| 2025-10-29 | 1.440 | 1.465 | 1.425 | 1.450 | 1.450 | 91,518 |
| 2025-10-28 | 1.450 | 1.465 | 1.425 | 1.440 | 1.440 | 200,377 |
| 2025-10-27 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 197,494 |
| 2025-10-24 | 1.505 | 1.505 | 1.480 | 1.500 | 1.500 | 185,292 |
| 2025-10-23 | 1.440 | 1.520 | 1.425 | 1.465 | 1.465 | 479,413 |
| 2025-10-22 | 1.410 | 1.428 | 1.380 | 1.425 | 1.425 | 547,153 |
| 2025-10-21 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 399,106 |
| 2025-10-20 | 1.305 | 1.405 | 1.285 | 1.390 | 1.390 | 303,166 |
| 2025-10-17 | 1.420 | 1.420 | 1.305 | 1.305 | 1.305 | 363,282 |
| 2025-10-16 | 1.360 | 1.430 | 1.335 | 1.420 | 1.420 | 208,153 |
| 2025-10-15 | 1.305 | 1.435 | 1.305 | 1.385 | 1.385 | 716,516 |
| 2025-10-14 | 1.280 | 1.350 | 1.275 | 1.315 | 1.315 | 431,446 |
| 2025-10-13 | 1.400 | 1.400 | 1.270 | 1.290 | 1.290 | 1,253,271 |
| 2025-10-10 | 1.470 | 1.470 | 1.400 | 1.420 | 1.420 | 367,968 |
| 2025-10-09 | 1.560 | 1.580 | 1.450 | 1.470 | 1.470 | 430,386 |
| 2025-10-08 | 1.583 | 1.583 | 1.520 | 1.580 | 1.580 | 350,961 |
| 2025-10-07 | 1.580 | 1.615 | 1.540 | 1.585 | 1.585 | 379,655 |
| 2025-10-06 | 1.600 | 1.620 | 1.540 | 1.570 | 1.570 | 769,282 |
| 2025-10-03 | 1.570 | 1.650 | 1.550 | 1.595 | 1.595 | 803,746 |
| 2025-10-02 | 1.505 | 1.570 | 1.500 | 1.550 | 1.550 | 425,712 |
| 2025-10-01 | 1.495 | 1.505 | 1.480 | 1.500 | 1.500 | 167,837 |
| 2025-09-30 | 1.490 | 1.505 | 1.480 | 1.490 | 1.490 | 274,658 |
| 2025-09-29 | 1.495 | 1.545 | 1.460 | 1.495 | 1.495 | 370,453 |
| 2025-09-26 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 414,498 |
| 2025-09-25 | 1.510 | 1.520 | 1.455 | 1.480 | 1.480 | 370,847 |
| 2025-09-24 | 1.400 | 1.515 | 1.400 | 1.510 | 1.510 | 328,129 |
| 2025-09-23 | 1.450 | 1.450 | 1.370 | 1.440 | 1.440 | 645,099 |
| 2025-09-22 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 277,734 |
| 2025-09-19 | 1.500 | 1.500 | 1.485 | 1.490 | 1.490 | 484,426 |
| 2025-09-18 | 1.470 | 1.500 | 1.425 | 1.495 | 1.495 | 459,447 |
| 2025-09-17 | 1.440 | 1.500 | 1.440 | 1.470 | 1.470 | 555,123 |
| 2025-09-16 | 1.400 | 1.428 | 1.390 | 1.420 | 1.420 | 4,061,695 |
| 2025-09-15 | 1.410 | 1.420 | 1.350 | 1.400 | 1.400 | 653,275 |
| 2025-09-12 | 1.320 | 1.420 | 1.290 | 1.400 | 1.400 | 802,980 |
| 2025-09-11 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 107,773 |
| 2025-09-10 | 1.290 | 1.290 | 1.270 | 1.275 | 1.275 | 276,035 |
| 2025-09-09 | 1.280 | 1.310 | 1.275 | 1.275 | 1.275 | 532,503 |
| 2025-09-08 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 394,247 |
| 2025-09-05 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 181,914 |
| 2025-09-04 | 1.250 | 1.250 | 1.135 | 1.190 | 1.190 | 577,256 |
| 2025-09-03 | 1.225 | 1.225 | 1.160 | 1.220 | 1.220 | 84,637 |
| 2025-09-02 | 1.215 | 1.250 | 1.205 | 1.220 | 1.220 | 111,859 |
| 2025-09-01 | 1.245 | 1.245 | 1.200 | 1.200 | 1.200 | 24,987 |
| 2025-08-29 | 1.245 | 1.250 | 1.215 | 1.245 | 1.245 | 34,943 |
| 2025-08-28 | 1.245 | 1.265 | 1.190 | 1.245 | 1.245 | 139,668 |
| 2025-08-27 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 274,411 |
| 2025-08-26 | 1.270 | 1.270 | 1.235 | 1.270 | 1.270 | 157,164 |
| 2025-08-25 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 176,275 |
| 2025-08-22 | 1.280 | 1.300 | 1.265 | 1.280 | 1.280 | 171,976 |
| 2025-08-21 | 1.240 | 1.278 | 1.240 | 1.270 | 1.270 | 966,793 |
| 2025-08-20 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 405,964 |
| 2025-08-19 | 1.200 | 1.253 | 1.200 | 1.250 | 1.250 | 572,708 |
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.