Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.200	1.295	1.195	1.215	1.215	656,081
2025-08-15	1.173	1.200	1.150	1.190	1.190	130,321
2025-08-14	1.115	1.160	1.110	1.150	1.150	159,897
2025-08-13	1.180	1.180	1.105	1.115	1.115	183,913
2025-08-12	1.105	1.170	1.105	1.170	1.170	113,945
2025-08-11	1.140	1.150	1.100	1.140	1.140	68,640
2025-08-08	1.095	1.140	1.093	1.140	1.140	35,969
2025-08-07	1.130	1.133	1.075	1.095	1.095	125,608
2025-08-06	1.100	1.155	1.090	1.130	1.130	264,573
2025-08-05	1.120	1.170	1.110	1.110	1.110	163,497
2025-08-04	1.100	1.185	1.090	1.100	1.100	395,937
2025-08-01	1.100	1.100	1.070	1.100	1.100	57,502
2025-07-31	1.080	1.100	1.080	1.100	1.100	72,443
2025-07-30	1.070	1.095	1.045	1.085	1.085	134,086
2025-07-29	1.050	1.095	1.040	1.060	1.060	96,575
2025-07-28	1.030	1.090	1.030	1.065	1.065	265,200
2025-07-25	0.950	1.045	0.940	1.005	1.005	395,695
2025-07-24	0.945	0.950	0.940	0.950	0.950	278,887
2025-07-23	0.930	0.950	0.930	0.945	0.945	792,122
2025-07-22	0.935	0.935	0.920	0.930	0.930	12,675
2025-07-21	0.890	0.920	0.890	0.905	0.905	40,021
2025-07-18	0.920	0.940	0.900	0.900	0.900	129,674
2025-07-17	0.920	0.935	0.920	0.920	0.920	56,835
2025-07-16	0.950	0.950	0.920	0.940	0.940	30,444
2025-07-15	0.930	0.950	0.930	0.950	0.950	174,523
2025-07-14	0.940	0.950	0.930	0.940	0.940	1,366,436
2025-07-11	0.950	0.950	0.940	0.950	0.950	9,976
2025-07-10	0.950	0.950	0.940	0.940	0.940	54,681
2025-07-09	0.920	0.950	0.910	0.940	0.940	75,990
2025-07-08	0.925	0.930	0.910	0.920	0.920	74,514
2025-07-07	0.910	0.945	0.910	0.915	0.915	311,903
2025-07-04	0.910	0.930	0.895	0.920	0.920	92,289
2025-07-03	0.890	0.910	0.890	0.905	0.905	1,410,913
2025-07-02	0.900	0.910	0.885	0.890	0.890	23,570
2025-07-01	0.870	1.000	0.870	0.920	0.920	209,872
2025-06-30	0.870	0.880	0.835	0.870	0.870	45,805
2025-06-27	0.845	0.870	0.835	0.870	0.870	22,234
2025-06-26	0.870	0.870	0.850	0.855	0.855	11,949
2025-06-25	0.835	0.870	0.805	0.850	0.850	71,199
2025-06-24	0.805	0.830	0.800	0.830	0.830	50,490
2025-06-23	0.820	0.830	0.810	0.825	0.825	214,366
2025-06-20	0.840	0.840	0.825	0.835	0.835	198,650
2025-06-19	0.840	0.840	0.835	0.835	0.835	48,337
2025-06-18	0.860	0.860	0.840	0.840	0.840	62,421
2025-06-17	0.845	0.860	0.845	0.855	0.855	24,681
2025-06-16	0.850	0.855	0.845	0.845	0.845	34,048
2025-06-13	0.860	0.860	0.855	0.860	0.860	19,856
2025-06-12	0.875	0.880	0.860	0.860	0.860	70,999
2025-06-11	0.880	0.880	0.870	0.880	0.880	10,304
2025-06-10	0.870	0.880	0.860	0.880	0.880	100,013
2025-06-06	0.870	0.873	0.865	0.870	0.870	102,863
2025-06-05	0.875	0.875	0.860	0.875	0.875	210,488
2025-06-04	0.870	0.875	0.850	0.875	0.875	368,062
2025-06-03	0.875	0.880	0.830	0.870	0.870	311,313
2025-06-02	0.880	0.880	0.850	0.880	0.880	199,801
2025-05-30	0.865	0.880	0.860	0.880	0.880	79,762
2025-05-29	0.870	0.870	0.860	0.870	0.870	123,981
2025-05-28	0.870	0.870	0.860	0.870	0.870	78,134
2025-05-27	0.855	0.870	0.850	0.850	0.850	40,184
2025-05-26	0.855	0.870	0.850	0.850	0.850	1,369,693

← NewerPage 6 of 22 · 1,270 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.