Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.630	0.630	0.630	0.630	0.630	0
2022-07-18	0.655	0.655	0.620	0.630	0.630	48,162
2022-07-15	0.665	0.665	0.655	0.660	0.660	34,310
2022-07-14	0.655	0.680	0.655	0.670	0.670	61,085
2022-07-13	0.670	0.675	0.650	0.650	0.650	56,602
2022-07-12	0.700	0.700	0.680	0.680	0.680	97,420
2022-07-11	0.720	0.720	0.680	0.680	0.680	35,176
2022-07-08	0.750	0.750	0.695	0.710	0.710	113,925
2022-07-07	0.760	0.760	0.700	0.700	0.700	116,088
2022-07-06	0.780	0.780	0.750	0.750	0.750	18,994
2022-07-05	0.720	0.740	0.720	0.740	0.740	18,169
2022-07-04	0.700	0.720	0.700	0.700	0.700	12,550
2022-07-01	0.715	0.720	0.715	0.720	0.720	61,350
2022-06-30	0.700	0.700	0.650	0.650	0.650	86,900
2022-06-29	0.700	0.715	0.700	0.700	0.700	85,487
2022-06-28	0.700	0.720	0.670	0.700	0.700	125,058
2022-06-27	0.700	0.705	0.685	0.685	0.685	78,316
2022-06-24	0.640	0.685	0.640	0.685	0.685	30,108
2022-06-23	0.645	0.645	0.645	0.645	0.645	0
2022-06-22	0.620	0.645	0.620	0.645	0.645	42,449
2022-06-21	0.625	0.625	0.610	0.620	0.620	42,260
2022-06-20	0.635	0.635	0.610	0.610	0.610	6,927
2022-06-17	0.660	0.675	0.615	0.635	0.635	24,444
2022-06-16	0.665	0.665	0.645	0.660	0.660	30,053
2022-06-15	0.680	0.680	0.670	0.670	0.670	8,288
2022-06-14	0.720	0.720	0.680	0.680	0.680	80,426
2022-06-10	0.720	0.745	0.720	0.745	0.745	12,790
2022-06-09	0.760	0.760	0.700	0.720	0.720	57,574
2022-06-08	0.705	0.755	0.705	0.750	0.750	84,806
2022-06-07	0.730	0.730	0.700	0.730	0.730	105,301
2022-06-06	0.740	0.750	0.725	0.725	0.725	39,359
2022-06-03	0.740	0.750	0.740	0.740	0.740	100,683
2022-06-02	0.750	0.750	0.705	0.750	0.750	77,891
2022-06-01	0.700	0.750	0.700	0.750	0.750	58,345
2022-05-31	0.690	0.720	0.690	0.700	0.700	160,005
2022-05-30	0.675	0.700	0.665	0.700	0.700	1,472,743
2022-05-27	0.700	0.700	0.690	0.690	0.690	50,736
2022-05-26	0.705	0.705	0.700	0.700	0.700	8,967
2022-05-25	0.730	0.730	0.655	0.705	0.705	163,941
2022-05-24	0.740	0.740	0.740	0.740	0.740	2,042
2022-05-23	0.780	0.780	0.740	0.750	0.750	118,179
2022-05-20	0.780	0.790	0.770	0.770	0.770	54,192
2022-05-19	0.815	0.815	0.780	0.780	0.780	33,436
2022-05-18	0.825	0.830	0.825	0.830	0.830	91,110
2022-05-17	0.830	0.830	0.810	0.810	0.810	35,583
2022-05-16	0.800	0.825	0.800	0.825	0.825	49,801
2022-05-13	0.833	0.850	0.800	0.825	0.825	81,227
2022-05-12	0.810	0.850	0.805	0.830	0.830	55,704
2022-05-11	0.850	0.850	0.850	0.850	0.850	50,000
2022-05-10	0.800	0.850	0.753	0.850	0.850	164,316
2022-05-09	0.805	0.820	0.780	0.800	0.800	86,627
2022-05-06	0.800	0.845	0.800	0.805	0.805	48,208
2022-05-05	0.855	0.855	0.825	0.825	0.825	29,039
2022-05-04	0.860	0.880	0.850	0.850	0.850	94,109
2022-05-03	0.860	0.875	0.860	0.860	0.860	56,230
2022-05-02	0.850	0.875	0.850	0.870	0.870	8,765
2022-04-29	0.900	0.900	0.840	0.850	0.850	121,224
2022-04-28	0.910	0.910	0.880	0.880	0.880	6,374
2022-04-27	0.880	0.950	0.880	0.890	0.890	44,365
2022-04-26	0.900	0.900	0.880	0.880	0.880	15,598

← NewerPage 19 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.