Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.690	0.690	0.685	0.685	0.685	29,775
2026-10-19	0.700	0.700	0.675	0.680	0.680	48,257
2026-10-16	0.685	0.695	0.675	0.675	0.675	213,876
2026-10-15	0.700	0.700	0.675	0.675	0.675	16,741
2026-10-14	0.720	0.720	0.695	0.700	0.700	177,721
2026-10-13	0.770	0.770	0.720	0.720	0.720	103,933
2026-10-12	0.745	0.755	0.740	0.750	0.750	3,788
2026-10-09	0.750	0.750	0.730	0.745	0.745	81,308
2026-10-08	0.755	0.770	0.750	0.750	0.750	88,087
2026-10-07	0.765	0.770	0.730	0.765	0.765	48,718
2026-10-06	0.780	0.780	0.770	0.770	0.770	21,273
2026-10-05	0.790	0.790	0.780	0.780	0.780	1,587
2026-10-02	0.795	0.795	0.765	0.765	0.765	8,384
2026-10-01	0.775	0.775	0.745	0.775	0.775	88,372
2026-09-30	0.760	0.775	0.740	0.775	0.775	16,524
2026-09-29	0.745	0.750	0.725	0.735	0.735	24,139
2026-09-28	0.750	0.765	0.740	0.745	0.745	76,278
2026-09-25	0.755	0.770	0.750	0.750	0.750	31,314
2026-09-24	0.770	0.770	0.755	0.755	0.755	1,011,479
2026-09-23	0.760	0.780	0.755	0.755	0.755	71,181
2026-09-22	0.750	0.770	0.750	0.755	0.755	20,074
2026-09-21	0.755	0.755	0.730	0.730	0.730	68,691
2026-09-18	0.735	0.745	0.715	0.745	0.745	40,816
2026-09-17	0.745	0.745	0.735	0.735	0.735	6,707
2026-09-16	0.725	0.740	0.715	0.735	0.735	21,710
2026-09-15	0.765	0.770	0.735	0.735	0.735	129,510
2026-09-14	0.775	0.775	0.765	0.765	0.765	70,203
2026-09-11	0.780	0.783	0.770	0.775	0.775	22,610
2026-09-10	0.785	0.800	0.775	0.783	0.783	24,680
2026-09-09	0.780	0.785	0.780	0.785	0.785	35,239
2026-09-08	0.795	0.795	0.780	0.780	0.780	33,240
2026-09-07	0.785	0.795	0.780	0.780	0.780	53,172
2026-09-04	0.780	0.790	0.780	0.780	0.780	28,431
2026-09-03	0.788	0.790	0.765	0.765	0.765	25,132
2026-09-02	0.800	0.800	0.770	0.800	0.800	24,001
2026-09-01	0.815	0.815	0.790	0.805	0.805	18,421
2026-08-31	0.800	0.815	0.790	0.815	0.815	39,523
2026-08-28	0.800	0.815	0.770	0.815	0.815	178,346
2026-08-27	0.810	0.815	0.800	0.815	0.815	20,139
2026-08-26	0.830	0.840	0.815	0.820	0.820	11,347
2026-08-25	0.830	0.840	0.805	0.830	0.830	17,499
2026-08-24	0.850	0.850	0.815	0.815	0.815	149,337
2026-08-21	0.875	0.875	0.855	0.855	0.855	596,546
2026-08-20	0.890	0.890	0.875	0.875	0.875	4,519
2026-08-19	0.885	0.890	0.870	0.890	0.890	21,467
2026-08-18	0.885	0.890	0.880	0.880	0.880	41,868
2026-08-17	0.900	0.915	0.870	0.870	0.870	81,528
2026-08-14	0.845	0.870	0.845	0.845	0.845	292,522
2026-08-13	0.820	0.850	0.820	0.840	0.840	385,583
2026-08-12	0.805	0.820	0.805	0.815	0.815	2,899
2026-08-11	0.805	0.820	0.805	0.805	0.805	16,664
2026-08-10	0.805	0.820	0.805	0.820	0.820	75,791
2026-08-07	0.835	0.835	0.805	0.815	0.815	97,352
2026-08-06	0.835	0.850	0.825	0.825	0.825	307,011
2026-08-05	0.835	0.835	0.825	0.825	0.825	543,405
2026-08-04	0.775	0.843	0.775	0.835	0.835	172,718
2026-08-03	0.765	0.780	0.760	0.765	0.765	41,508
2026-07-31	0.760	0.760	0.755	0.760	0.760	27,056
2026-07-30	0.760	0.760	0.755	0.755	0.755	24,930
2026-07-29	0.760	0.760	0.755	0.755	0.755	94,560

Page 1 of 22 · 1,269 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.