Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.860	0.860	0.840	0.850	0.850	146,767
2025-05-22	0.850	0.870	0.840	0.850	0.850	143,454
2025-05-21	0.870	0.870	0.855	0.870	0.870	337,934
2025-05-20	0.850	0.863	0.835	0.835	0.835	208,213
2025-05-19	0.870	0.870	0.850	0.850	0.850	26,679
2025-05-16	0.860	0.860	0.850	0.850	0.850	17,559
2025-05-15	0.860	0.865	0.860	0.860	0.860	20,947
2025-05-14	0.860	0.865	0.850	0.860	0.860	61,045
2025-05-13	0.850	0.860	0.835	0.860	0.860	214,581
2025-05-12	0.850	0.855	0.835	0.850	0.850	25,475
2025-05-09	0.855	0.860	0.845	0.850	0.850	215,049
2025-05-08	0.845	0.860	0.845	0.855	0.855	130,386
2025-05-07	0.833	0.840	0.833	0.840	0.840	203,810
2025-05-06	0.830	0.840	0.820	0.820	0.820	30,901
2025-05-05	0.860	0.860	0.830	0.830	0.830	18,456
2025-05-02	0.855	0.860	0.850	0.860	0.860	4,343
2025-05-01	0.865	0.865	0.850	0.855	0.855	147,774
2025-04-30	0.830	0.880	0.830	0.860	0.860	202,161
2025-04-29	0.810	0.820	0.810	0.820	0.820	29,910
2025-04-28	0.810	0.810	0.810	0.810	0.810	10,000
2025-04-24	0.815	0.815	0.785	0.785	0.785	351,277
2025-04-23	0.788	0.800	0.785	0.785	0.785	32,065
2025-04-22	0.770	0.785	0.770	0.785	0.785	1,829
2025-04-17	0.760	0.760	0.755	0.760	0.760	36,725
2025-04-16	0.795	0.800	0.755	0.755	0.755	5,552
2025-04-15	0.750	0.800	0.740	0.790	0.790	91,710
2025-04-14	0.730	0.745	0.725	0.740	0.740	2,345
2025-04-11	0.750	0.750	0.750	0.750	0.750	7,248
2025-04-10	0.750	0.755	0.725	0.750	0.750	174,703
2025-04-09	0.750	0.750	0.700	0.745	0.745	16,654
2025-04-08	0.740	0.780	0.700	0.755	0.755	18,556
2025-04-07	0.720	0.750	0.690	0.750	0.750	273,569
2025-04-04	0.845	0.845	0.770	0.800	0.800	125,607
2025-04-03	0.820	0.880	0.815	0.855	0.855	30,730
2025-04-02	0.810	0.810	0.810	0.810	0.810	1,695
2025-04-01	0.815	0.820	0.803	0.810	0.810	27,016
2025-03-31	0.780	0.830	0.780	0.815	0.815	6,235
2025-03-28	0.810	0.820	0.800	0.800	0.800	27
2025-03-27	0.800	0.800	0.770	0.770	0.770	12,178
2025-03-26	0.820	0.830	0.800	0.800	0.800	1,183
2025-03-25	0.800	0.820	0.800	0.820	0.820	66,707
2025-03-24	0.808	0.810	0.808	0.810	0.810	1,265
2025-03-21	0.820	0.820	0.790	0.800	0.800	5,100
2025-03-20	0.820	0.820	0.800	0.815	0.815	36,990
2025-03-19	0.810	0.820	0.795	0.820	0.820	5,224
2025-03-18	0.800	0.800	0.795	0.800	0.800	28,315
2025-03-17	0.800	0.810	0.790	0.800	0.800	42,320
2025-03-14	0.798	0.800	0.795	0.800	0.800	46,642
2025-03-13	0.800	0.800	0.793	0.795	0.795	30,819
2025-03-12	0.810	0.810	0.790	0.790	0.790	14,104
2025-03-11	0.810	0.815	0.770	0.810	0.810	66,084
2025-03-10	0.840	0.840	0.825	0.830	0.830	41,812
2025-03-07	0.845	0.845	0.825	0.825	0.825	25,821
2025-03-06	0.820	0.830	0.820	0.830	0.830	5,863
2025-03-05	0.820	0.820	0.805	0.820	0.820	74,693
2025-03-04	0.830	0.830	0.830	0.830	0.830	63,010
2025-03-03	0.840	0.845	0.830	0.830	0.830	19,524
2025-02-28	0.875	0.875	0.840	0.840	0.840	17,652
2025-02-27	0.870	0.870	0.870	0.870	0.870	55
2025-02-26	0.830	0.860	0.830	0.840	0.840	19,477

← NewerPage 7 of 22 · 1,265 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.