Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.375	0.385	0.370	0.370	0.370	30,200
2023-04-03	0.385	0.385	0.370	0.370	0.370	128,362
2023-03-31	0.370	0.380	0.370	0.380	0.380	41,082
2023-03-30	0.370	0.370	0.318	0.370	0.370	173,120
2023-03-29	0.360	0.360	0.360	0.360	0.360	0
2023-03-28	0.380	0.390	0.350	0.360	0.360	14,096
2023-03-27	0.410	0.415	0.400	0.400	0.400	3,438
2023-03-24	0.380	0.380	0.380	0.380	0.380	1,209
2023-03-23	0.375	0.375	0.370	0.370	0.370	4,001
2023-03-22	0.375	0.380	0.375	0.375	0.375	10,736
2023-03-21	0.355	0.370	0.350	0.370	0.370	147,311
2023-03-20	0.330	0.363	0.300	0.355	0.355	444,019
2023-03-17	0.395	0.395	0.330	0.330	0.330	1,497,254
2023-03-16	0.380	0.390	0.370	0.370	0.370	115,482
2023-03-15	0.415	0.420	0.370	0.380	0.380	109,552
2023-03-14	0.420	0.420	0.400	0.405	0.405	46,693
2023-03-13	0.430	0.430	0.420	0.420	0.420	71,196
2023-03-10	0.443	0.443	0.443	0.443	0.443	1,168
2023-03-09	0.440	0.445	0.430	0.445	0.445	162,186
2023-03-08	0.465	0.470	0.440	0.440	0.440	98,380
2023-03-07	0.465	0.465	0.445	0.445	0.445	65,095
2023-03-06	0.490	0.490	0.468	0.475	0.475	63,761
2023-03-03	0.480	0.500	0.475	0.490	0.490	44,189
2023-03-02	0.450	0.450	0.450	0.450	0.450	0
2023-03-01	0.450	0.450	0.450	0.450	0.450	10,000
2023-02-28	0.450	0.450	0.438	0.440	0.440	31,866
2023-02-27	0.485	0.485	0.450	0.450	0.450	22,445
2023-02-24	0.495	0.495	0.475	0.475	0.475	17,891
2023-02-23	0.495	0.495	0.495	0.495	0.495	3,000
2023-02-22	0.490	0.495	0.490	0.495	0.495	1,614
2023-02-21	0.525	0.525	0.480	0.480	0.480	60,744
2023-02-20	0.505	0.545	0.505	0.515	0.515	51,403
2023-02-17	0.520	0.535	0.505	0.505	0.505	20,094
2023-02-16	0.500	0.500	0.500	0.500	0.500	900
2023-02-15	0.525	0.525	0.525	0.525	0.525	800
2023-02-14	0.505	0.525	0.500	0.500	0.500	64,276
2023-02-13	0.565	0.565	0.500	0.500	0.500	54,714
2023-02-10	0.530	0.550	0.530	0.550	0.550	37,280
2023-02-09	0.530	0.530	0.530	0.530	0.530	3,006
2023-02-08	0.550	0.550	0.530	0.530	0.530	11,350
2023-02-07	0.550	0.550	0.535	0.535	0.535	45,982
2023-02-06	0.560	0.560	0.540	0.545	0.545	18,287
2023-02-03	0.580	0.580	0.545	0.545	0.545	58,720
2023-02-02	0.600	0.600	0.575	0.580	0.580	58,054
2023-02-01	0.585	0.600	0.575	0.600	0.600	120,958
2023-01-31	0.580	0.585	0.580	0.585	0.585	71,526
2023-01-30	0.585	0.585	0.580	0.580	0.580	7,733
2023-01-27	0.605	0.605	0.580	0.580	0.580	31,729
2023-01-25	0.630	0.630	0.590	0.590	0.590	27,389
2023-01-24	0.620	0.635	0.600	0.635	0.635	47,022
2023-01-23	0.615	0.620	0.600	0.620	0.620	92,700
2023-01-20	0.610	0.615	0.590	0.600	0.600	81,056
2023-01-19	0.595	0.620	0.595	0.595	0.595	140,207
2023-01-18	0.555	0.615	0.555	0.600	0.600	124,403
2023-01-17	0.500	0.530	0.500	0.530	0.530	74,303
2023-01-16	0.500	0.500	0.500	0.500	0.500	693
2023-01-13	0.500	0.500	0.490	0.490	0.490	10,299
2023-01-12	0.480	0.485	0.480	0.485	0.485	25,250
2023-01-11	0.500	0.500	0.455	0.500	0.500	49,826
2023-01-10	0.475	0.475	0.475	0.475	0.475	99

← NewerPage 16 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.