Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.540	0.540	0.540	0.540	0.540	1,842
2022-10-11	0.533	0.533	0.525	0.525	0.525	16,168
2022-10-10	0.535	0.535	0.535	0.535	0.535	0
2022-10-07	0.520	0.535	0.515	0.535	0.535	7,999
2022-10-06	0.540	0.540	0.530	0.540	0.540	177,343
2022-10-05	0.535	0.535	0.535	0.535	0.535	1,865
2022-10-04	0.505	0.535	0.500	0.500	0.500	15,921
2022-10-03	0.520	0.530	0.505	0.505	0.505	67,958
2022-09-30	0.540	0.540	0.535	0.540	0.540	2,973
2022-09-29	0.550	0.550	0.550	0.550	0.550	0
2022-09-28	0.540	0.550	0.540	0.550	0.550	13,000
2022-09-27	0.525	0.550	0.515	0.550	0.550	40,690
2022-09-26	0.540	0.540	0.510	0.535	0.535	34,179
2022-09-23	0.540	0.540	0.540	0.540	0.540	0
2022-09-21	0.540	0.540	0.535	0.540	0.540	8,904
2022-09-20	0.540	0.540	0.530	0.530	0.530	17,434
2022-09-19	0.530	0.540	0.530	0.540	0.540	34,048
2022-09-16	0.530	0.540	0.530	0.535	0.535	19,165
2022-09-15	0.530	0.540	0.530	0.535	0.535	18,634
2022-09-14	0.540	0.540	0.540	0.540	0.540	18,176
2022-09-13	0.580	0.580	0.535	0.535	0.535	140,407
2022-09-12	0.570	0.585	0.530	0.535	0.535	184,812
2022-09-09	0.555	0.570	0.530	0.555	0.555	200,616
2022-09-08	0.580	0.585	0.545	0.545	0.545	143,201
2022-09-07	0.630	0.640	0.590	0.590	0.590	100,461
2022-09-06	0.600	0.615	0.595	0.600	0.600	107,884
2022-09-05	0.615	0.615	0.600	0.600	0.600	92,708
2022-09-02	0.620	0.620	0.620	0.620	0.620	0
2022-09-01	0.635	0.635	0.620	0.620	0.620	19,912
2022-08-31	0.630	0.630	0.600	0.620	0.620	58,202
2022-08-30	0.645	0.645	0.625	0.630	0.630	56,694
2022-08-29	0.648	0.648	0.630	0.630	0.630	11,802
2022-08-26	0.630	0.700	0.630	0.640	0.640	85,757
2022-08-25	0.680	0.695	0.630	0.630	0.630	66,840
2022-08-24	0.690	0.720	0.650	0.655	0.655	395,511
2022-08-23	0.715	0.720	0.660	0.680	0.680	218,098
2022-08-22	0.750	0.750	0.715	0.740	0.740	128,416
2022-08-19	0.780	0.780	0.750	0.750	0.750	75,624
2022-08-18	0.770	0.770	0.770	0.770	0.770	0
2022-08-17	0.780	0.780	0.755	0.770	0.770	42,319
2022-08-16	0.800	0.820	0.798	0.810	0.810	67,242
2022-08-15	0.790	0.800	0.788	0.790	0.790	86,513
2022-08-12	0.790	0.800	0.783	0.785	0.785	39,874
2022-08-11	0.715	0.800	0.710	0.780	0.780	103,874
2022-08-10	0.670	0.720	0.670	0.700	0.700	213,983
2022-08-09	0.680	0.685	0.660	0.660	0.660	15,051
2022-08-08	0.665	0.665	0.665	0.665	0.665	2,916
2022-08-05	0.700	0.700	0.685	0.690	0.690	31,150
2022-08-04	0.695	0.700	0.663	0.700	0.700	21,751
2022-08-03	0.683	0.683	0.655	0.660	0.660	30,627
2022-08-02	0.660	0.665	0.655	0.665	0.665	12,006
2022-08-01	0.650	0.650	0.640	0.640	0.640	10,389
2022-07-29	0.615	0.640	0.615	0.640	0.640	100,358
2022-07-28	0.640	0.655	0.635	0.650	0.650	140,235
2022-07-27	0.675	0.675	0.640	0.640	0.640	51,981
2022-07-26	0.670	0.670	0.660	0.660	0.660	47,625
2022-07-25	0.670	0.670	0.645	0.670	0.670	63,288
2022-07-22	0.630	0.640	0.625	0.635	0.635	41,476
2022-07-21	0.680	0.680	0.630	0.630	0.630	364,351
2022-07-20	0.665	0.670	0.650	0.650	0.650	102,552

← NewerPage 18 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.