Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.880	0.900	0.880	0.880	0.880	44,340
2022-04-21	0.880	0.880	0.850	0.880	0.880	18,438
2022-04-20	0.885	0.885	0.850	0.850	0.850	89,568
2022-04-19	0.910	0.910	0.880	0.880	0.880	40,184
2022-04-14	0.900	0.915	0.900	0.910	0.910	69,348
2022-04-13	0.930	0.930	0.900	0.900	0.900	34,139
2022-04-12	0.950	0.950	0.905	0.905	0.905	77,723
2022-04-11	0.960	0.960	0.960	0.960	0.960	3,474
2022-04-08	0.990	1.000	0.990	0.990	0.990	9,165
2022-04-07	0.975	1.000	0.975	1.000	1.000	11,857
2022-04-06	0.940	0.975	0.940	0.960	0.960	63,637
2022-04-05	0.940	0.940	0.920	0.920	0.920	10,243
2022-04-04	0.960	0.960	0.950	0.950	0.950	7,341
2022-04-01	0.960	0.960	0.953	0.955	0.955	15,507
2022-03-31	1.000	1.000	0.945	0.960	0.960	97,156
2022-03-30	1.010	1.020	0.990	0.995	0.995	53,032
2022-03-29	1.035	1.040	1.000	1.000	1.000	25,500
2022-03-28	1.010	1.050	0.990	1.000	1.000	14,864
2022-03-25	1.040	1.080	1.040	1.050	1.050	36,853
2022-03-24	1.023	1.030	1.000	1.023	1.023	16,843
2022-03-23	0.995	1.055	0.990	1.000	1.000	90,225
2022-03-22	0.910	0.933	0.905	0.905	0.905	72,593
2022-03-21	0.928	0.940	0.900	0.900	0.900	22,379
2022-03-18	0.950	0.960	0.915	0.950	0.950	37,442
2022-03-17	0.895	0.910	0.890	0.890	0.890	54,775
2022-03-16	0.950	0.950	0.885	0.885	0.885	62,421
2022-03-15	0.950	0.950	0.910	0.910	0.910	12,667
2022-03-14	0.910	0.960	0.910	0.950	0.950	62,411
2022-03-11	0.925	0.925	0.900	0.900	0.900	55,885
2022-03-10	0.928	0.930	0.900	0.900	0.900	9,578
2022-03-09	0.880	0.925	0.880	0.900	0.900	70,783
2022-03-08	0.880	0.895	0.850	0.880	0.880	304,993
2022-03-07	0.980	0.995	0.930	0.930	0.930	90,248
2022-03-04	1.050	1.050	0.965	0.975	0.975	111,412
2022-03-03	1.010	1.065	0.990	1.065	1.065	173,353
2022-03-02	1.065	1.065	0.985	0.985	0.985	95,982
2022-03-01	1.020	1.050	1.020	1.035	1.035	38,264
2022-02-28	1.020	1.085	1.020	1.020	1.020	31,707
2022-02-25	1.045	1.075	1.020	1.050	1.050	129,605
2022-02-24	1.135	1.135	1.000	1.000	1.000	137,405
2022-02-23	1.120	1.120	1.060	1.120	1.120	189,666
2022-02-22	1.110	1.120	1.055	1.120	1.120	81,232
2022-02-21	1.165	1.165	1.110	1.110	1.110	11,193
2022-02-18	1.230	1.230	1.175	1.175	1.175	22,885
2022-02-17	1.228	1.228	1.183	1.210	1.210	77,078
2022-02-16	1.190	1.220	1.180	1.220	1.220	40,956
2022-02-15	1.220	1.220	1.140	1.200	1.200	98,789
2022-02-14	1.278	1.278	1.165	1.220	1.220	57,324
2022-02-11	1.200	1.265	1.200	1.260	1.260	90,397
2022-02-10	1.235	1.260	1.180	1.200	1.200	28,168
2022-02-09	1.230	1.255	1.230	1.235	1.235	43,766
2022-02-08	1.130	1.228	1.130	1.200	1.200	133,538
2022-02-07	1.140	1.180	1.140	1.140	1.140	30,254
2022-02-04	1.185	1.185	1.100	1.140	1.140	42,889
2022-02-03	1.210	1.215	1.130	1.130	1.130	324,168
2022-02-02	1.205	1.220	1.200	1.200	1.200	55,069
2022-02-01	1.235	1.240	1.200	1.200	1.200	84,475
2022-01-31	1.175	1.233	1.170	1.200	1.200	207,475
2022-01-28	1.135	1.175	1.110	1.170	1.170	109,446
2022-01-27	1.120	1.160	1.065	1.115	1.115	207,506

← NewerPage 20 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.