Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.485	0.485	0.485	0.485	0.485	1,001
2023-01-06	0.470	0.475	0.470	0.475	0.475	8,417
2023-01-05	0.450	0.450	0.445	0.445	0.445	9,922
2023-01-04	0.450	0.450	0.445	0.445	0.445	8,205
2023-01-03	0.465	0.465	0.445	0.445	0.445	28,276
2022-12-30	0.445	0.465	0.445	0.465	0.465	10,150
2022-12-29	0.440	0.440	0.440	0.440	0.440	0
2022-12-28	0.440	0.440	0.440	0.440	0.440	0
2022-12-23	0.450	0.450	0.440	0.440	0.440	75,773
2022-12-22	0.435	0.435	0.435	0.435	0.435	74
2022-12-21	0.470	0.470	0.450	0.450	0.450	35,021
2022-12-20	0.470	0.490	0.470	0.470	0.470	167,706
2022-12-19	0.475	0.485	0.470	0.475	0.475	214,333
2022-12-16	0.465	0.480	0.465	0.480	0.480	29,231
2022-12-15	0.470	0.485	0.465	0.465	0.465	172,244
2022-12-14	0.455	0.465	0.455	0.465	0.465	71,411
2022-12-13	0.450	0.453	0.450	0.450	0.450	9,678
2022-12-12	0.455	0.455	0.450	0.453	0.453	5,333
2022-12-09	0.465	0.465	0.453	0.460	0.460	14,025
2022-12-08	0.450	0.460	0.450	0.455	0.455	27,286
2022-12-07	0.470	0.470	0.450	0.470	0.470	80,918
2022-12-06	0.470	0.470	0.470	0.470	0.470	50,000
2022-12-05	0.500	0.500	0.500	0.500	0.500	16,124,310
2022-12-02	0.525	0.525	0.525	0.525	0.525	0
2022-12-01	0.520	0.525	0.500	0.525	0.525	29,986
2022-11-30	0.520	0.530	0.465	0.530	0.530	307,554
2022-11-29	0.545	0.545	0.530	0.530	0.530	1,048
2022-11-28	0.535	0.555	0.515	0.545	0.545	29,280
2022-11-25	0.500	0.540	0.500	0.535	0.535	4,772
2022-11-24	0.500	0.515	0.500	0.500	0.500	5,763
2022-11-23	0.530	0.530	0.480	0.490	0.490	26,241
2022-11-22	0.565	0.575	0.540	0.540	0.540	30,844
2022-11-21	0.560	0.570	0.550	0.550	0.550	48,704
2022-11-18	0.500	0.560	0.500	0.560	0.560	32,080
2022-11-17	0.450	0.500	0.450	0.500	0.500	103,392
2022-11-16	0.450	0.475	0.450	0.450	0.450	150,036
2022-11-15	0.450	0.450	0.425	0.445	0.445	68,804
2022-11-14	0.385	0.435	0.385	0.410	0.410	18,578
2022-11-11	0.390	0.400	0.390	0.390	0.390	28,802
2022-11-10	0.400	0.400	0.385	0.385	0.385	144,445
2022-11-09	0.395	0.400	0.385	0.385	0.385	129,430
2022-11-08	0.415	0.415	0.400	0.400	0.400	59,113
2022-11-07	0.400	0.400	0.390	0.390	0.390	2,578
2022-11-04	0.400	0.400	0.400	0.400	0.400	2,475
2022-11-03	0.380	0.390	0.380	0.385	0.385	119,500
2022-11-02	0.400	0.400	0.370	0.370	0.370	44,117
2022-11-01	0.400	0.400	0.390	0.390	0.390	13,900
2022-10-31	0.420	0.430	0.400	0.400	0.400	192,890
2022-10-28	0.430	0.430	0.420	0.420	0.420	61,069
2022-10-27	0.450	0.450	0.420	0.420	0.420	116,985
2022-10-26	0.445	0.480	0.425	0.450	0.450	239,615
2022-10-25	0.455	0.465	0.410	0.415	0.415	75,883
2022-10-24	0.460	0.470	0.460	0.470	0.470	19,905
2022-10-21	0.490	0.490	0.490	0.490	0.490	0
2022-10-20	0.475	0.490	0.440	0.490	0.490	30,281
2022-10-19	0.440	0.485	0.435	0.485	0.485	26,614
2022-10-18	0.470	0.470	0.430	0.430	0.430	107,035
2022-10-17	0.480	0.480	0.470	0.470	0.470	13,553
2022-10-14	0.505	0.510	0.505	0.510	0.510	23,941
2022-10-13	0.525	0.525	0.490	0.490	0.490	130,097

← NewerPage 17 of 22 · 1,271 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.