Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.840	0.840	0.830	0.830	0.830	1,042
2025-02-24	0.840	0.855	0.840	0.855	0.855	33,984
2025-02-21	0.900	0.900	0.840	0.840	0.840	28,978
2025-02-20	0.840	0.900	0.830	0.900	0.900	187,109
2025-02-19	0.870	0.900	0.810	0.895	0.895	180,922
2025-02-18	0.860	0.865	0.840	0.865	0.865	61,105
2025-02-17	0.820	0.855	0.820	0.855	0.855	12,456
2025-02-14	0.870	0.870	0.810	0.810	0.810	237,216
2025-02-13	0.850	0.860	0.825	0.860	0.860	14,734
2025-02-12	0.850	0.850	0.850	0.850	0.850	7,710
2025-02-11	0.825	0.865	0.825	0.850	0.850	48,933
2025-02-10	0.815	0.830	0.815	0.830	0.830	16,972
2025-02-07	0.820	0.820	0.800	0.810	0.810	350,062
2025-02-06	0.870	0.870	0.820	0.820	0.820	105,453
2025-02-05	0.885	0.885	0.850	0.850	0.850	100,893
2025-02-04	0.890	0.900	0.865	0.880	0.880	117,067
2025-02-03	0.875	0.890	0.875	0.890	0.890	207,553
2025-01-31	0.890	0.915	0.885	0.890	0.890	87,871
2025-01-30	0.890	0.920	0.840	0.850	0.850	420,093
2025-01-29	0.765	0.910	0.765	0.900	0.900	776,825
2025-01-28	0.760	0.760	0.750	0.760	0.760	3,965
2025-01-24	0.740	0.760	0.740	0.760	0.760	13,210
2025-01-23	0.750	0.755	0.735	0.740	0.740	10,257
2025-01-22	0.770	0.770	0.745	0.745	0.745	46,392
2025-01-21	0.760	0.765	0.750	0.750	0.750	127,303
2025-01-20	0.770	0.770	0.750	0.760	0.760	88,545
2025-01-17	0.760	0.760	0.750	0.755	0.755	14,226
2025-01-16	0.760	0.760	0.735	0.755	0.755	170,804
2025-01-15	0.745	0.760	0.740	0.755	0.755	101,243
2025-01-14	0.695	0.740	0.695	0.730	0.730	107,127
2025-01-13	0.675	0.695	0.670	0.695	0.695	27,830
2025-01-10	0.665	0.665	0.665	0.665	0.665	3,092
2025-01-09	0.675	0.675	0.665	0.665	0.665	15,981
2025-01-08	0.650	0.670	0.650	0.665	0.665	4,714
2025-01-07	0.650	0.650	0.640	0.650	0.650	6,728
2025-01-06	0.670	0.670	0.640	0.640	0.640	81,605
2025-01-03	0.675	0.680	0.670	0.670	0.670	7,434
2025-01-02	0.670	0.675	0.670	0.675	0.675	6,321
2024-12-31	0.680	0.680	0.680	0.680	0.680	85
2024-12-30	0.670	0.670	0.655	0.655	0.655	28,949
2024-12-27	0.675	0.680	0.670	0.670	0.670	24,394
2024-12-24	0.670	0.670	0.670	0.670	0.670	308
2024-12-23	0.680	0.685	0.675	0.675	0.675	163
2024-12-20	0.670	0.680	0.660	0.680	0.680	20,641
2024-12-19	0.665	0.665	0.660	0.660	0.660	58,433
2024-12-18	0.650	0.680	0.650	0.670	0.670	28,672
2024-12-17	0.660	0.660	0.640	0.650	0.650	37,482
2024-12-16	0.680	0.680	0.665	0.665	0.665	6,168
2024-12-13	0.680	0.680	0.680	0.680	0.680	210,143
2024-12-12	0.680	0.680	0.680	0.680	0.680	7
2024-12-11	0.690	0.690	0.680	0.685	0.685	30,246
2024-12-10	0.680	0.685	0.680	0.680	0.680	25,574
2024-12-09	0.680	0.695	0.680	0.680	0.680	36,883
2024-12-06	0.685	0.700	0.680	0.680	0.680	79,259
2024-12-05	0.680	0.680	0.680	0.680	0.680	0
2024-12-04	0.690	0.690	0.680	0.680	0.680	30,501
2024-12-03	0.700	0.700	0.690	0.690	0.690	1,533,334
2024-12-02	0.695	0.700	0.695	0.700	0.700	20,732
2024-11-29	0.700	0.700	0.695	0.695	0.695	23,464
2024-11-28	0.700	0.700	0.690	0.690	0.690	57,504

← NewerPage 8 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.