Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.705	0.705	0.685	0.690	0.690	85,267
2024-11-26	0.705	0.705	0.695	0.695	0.695	7,144
2024-11-25	0.710	0.710	0.685	0.695	0.695	16,117
2024-11-22	0.700	0.730	0.700	0.710	0.710	20,244
2024-11-21	0.735	0.735	0.700	0.700	0.700	36,945
2024-11-20	0.755	0.770	0.740	0.740	0.740	126,597
2024-11-19	0.720	0.725	0.710	0.720	0.720	183,781
2024-11-18	0.730	0.740	0.725	0.740	0.740	14,671
2024-11-15	0.720	0.725	0.718	0.720	0.720	29,133
2024-11-14	0.745	0.745	0.720	0.720	0.720	3,859
2024-11-13	0.740	0.760	0.735	0.745	0.745	20,596
2024-11-12	0.720	0.740	0.720	0.740	0.740	54,649
2024-11-11	0.750	0.760	0.720	0.720	0.720	16,949
2024-11-08	0.750	0.750	0.750	0.750	0.750	751,381
2024-11-07	0.765	0.765	0.750	0.750	0.750	63
2024-11-06	0.765	0.765	0.765	0.765	0.765	14
2024-11-05	0.765	0.765	0.765	0.765	0.765	0
2024-11-04	0.720	0.765	0.715	0.765	0.765	15,272
2024-11-01	0.775	0.775	0.775	0.775	0.775	0
2024-10-31	0.755	0.775	0.755	0.775	0.775	17,352
2024-10-30	0.740	0.755	0.740	0.755	0.755	1,353
2024-10-29	0.740	0.740	0.735	0.735	0.735	8,753
2024-10-28	0.775	0.790	0.763	0.763	0.763	1,192
2024-10-25	0.795	0.795	0.745	0.745	0.745	15,122
2024-10-24	0.795	0.800	0.750	0.750	0.750	6,020
2024-10-23	0.810	0.810	0.775	0.795	0.795	175,311
2024-10-22	0.700	0.805	0.700	0.800	0.800	660,627
2024-10-21	0.660	0.660	0.650	0.650	0.650	5,056
2024-10-18	0.670	0.670	0.670	0.670	0.670	11,760
2024-10-17	0.670	0.670	0.665	0.665	0.665	42,910
2024-10-16	0.670	0.670	0.670	0.670	0.670	40,151
2024-10-15	0.665	0.670	0.665	0.670	0.670	1,620
2024-10-14	0.700	0.700	0.665	0.665	0.665	49,834
2024-10-11	0.705	0.705	0.705	0.705	0.705	12,759
2024-10-10	0.710	0.710	0.710	0.710	0.710	0
2024-10-09	0.710	0.710	0.705	0.710	0.710	12,854
2024-10-08	0.725	0.750	0.715	0.750	0.750	1,224
2024-10-07	0.715	0.715	0.715	0.715	0.715	0
2024-10-04	0.715	0.715	0.715	0.715	0.715	0
2024-10-03	0.710	0.715	0.710	0.715	0.715	11,427
2024-10-02	0.735	0.735	0.735	0.735	0.735	0
2024-10-01	0.770	0.770	0.720	0.735	0.735	27,584
2024-09-30	0.770	0.770	0.755	0.755	0.755	982
2024-09-27	0.780	0.780	0.775	0.780	0.780	28,319
2024-09-26	0.705	0.780	0.705	0.780	0.780	34,314
2024-09-25	0.710	0.710	0.705	0.705	0.705	4,215
2024-09-24	0.720	0.730	0.720	0.730	0.730	59,048
2024-09-23	0.720	0.725	0.720	0.720	0.720	62,833
2024-09-20	0.700	0.715	0.700	0.715	0.715	76,226
2024-09-19	0.705	0.705	0.705	0.705	0.705	0
2024-09-18	0.705	0.705	0.700	0.705	0.705	16,629
2024-09-17	0.690	0.690	0.690	0.690	0.690	889
2024-09-16	0.680	0.705	0.680	0.700	0.700	10,004
2024-09-13	0.660	0.660	0.655	0.655	0.655	18,370
2024-09-12	0.665	0.665	0.665	0.665	0.665	0
2024-09-11	0.665	0.665	0.665	0.665	0.665	1,000
2024-09-10	0.690	0.690	0.650	0.655	0.655	14,501
2024-09-09	0.700	0.700	0.680	0.695	0.695	2,159
2024-09-06	0.690	0.705	0.690	0.705	0.705	2,447
2024-09-05	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 9 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.