Plenti Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.120	1.160	1.065	1.115	1.115	207,506
2022-01-25	1.040	1.060	0.955	1.030	1.030	110,479
2022-01-24	1.070	1.095	1.000	1.030	1.030	91,864
2022-01-21	1.115	1.115	1.065	1.065	1.065	44,952
2022-01-20	1.090	1.115	1.065	1.095	1.095	92,092
2022-01-19	1.150	1.150	1.030	1.105	1.105	111,896
2022-01-18	1.170	1.170	1.135	1.135	1.135	43,860
2022-01-17	1.150	1.170	1.140	1.140	1.140	52,754
2022-01-14	1.255	1.255	1.140	1.140	1.140	76,495
2022-01-13	1.270	1.270	1.240	1.240	1.240	42,327
2022-01-12	1.295	1.295	1.270	1.270	1.270	28,024
2022-01-11	1.300	1.310	1.290	1.290	1.290	26,510
2022-01-10	1.310	1.310	1.285	1.310	1.310	22,308
2022-01-07	1.310	1.310	1.300	1.310	1.310	7,428
2022-01-06	1.310	1.315	1.280	1.280	1.280	58,490
2022-01-05	1.290	1.330	1.290	1.310	1.310	6,841
2022-01-04	1.325	1.330	1.265	1.290	1.290	82,467
2021-12-31	1.340	1.340	1.300	1.300	1.300	946
2021-12-30	1.290	1.315	1.280	1.315	1.315	27,287
2021-12-29	1.315	1.315	1.315	1.315	1.315	409
2021-12-24	1.283	1.305	1.270	1.300	1.300	28,391
2021-12-23	1.275	1.275	1.250	1.250	1.250	53,603
2021-12-22	1.300	1.300	1.300	1.300	1.300	0
2021-12-21	1.280	1.300	1.270	1.300	1.300	1,410
2021-12-20	1.300	1.300	1.265	1.265	1.265	29,724
2021-12-17	1.345	1.345	1.280	1.310	1.310	8,763
2021-12-16	1.280	1.335	1.280	1.335	1.335	33,489
2021-12-15	1.270	1.300	1.265	1.290	1.290	28,170
2021-12-14	1.250	1.295	1.250	1.280	1.280	20,609
2021-12-13	1.250	1.250	1.235	1.240	1.240	7,540
2021-12-10	1.225	1.250	1.225	1.250	1.250	37,800
2021-12-09	1.250	1.335	1.250	1.335	1.335	43,832
2021-12-08	1.235	1.315	1.235	1.315	1.315	9,555
2021-12-07	1.250	1.290	1.220	1.245	1.245	78,334
2021-12-06	1.330	1.340	1.290	1.290	1.290	28,555
2021-12-03	1.340	1.340	1.300	1.340	1.340	32,956
2021-12-02	1.255	1.340	1.250	1.340	1.340	73,014
2021-12-01	1.315	1.350	1.280	1.310	1.310	41,078
2021-11-30	1.285	1.345	1.230	1.340	1.340	45,797
2021-11-29	1.245	1.300	1.240	1.300	1.300	106,321
2021-11-26	1.305	1.305	1.270	1.270	1.270	44,348
2021-11-25	1.320	1.320	1.300	1.305	1.305	101,958
2021-11-24	1.380	1.380	1.280	1.320	1.320	148,595
2021-11-23	1.415	1.435	1.380	1.380	1.380	95,444
2021-11-22	1.390	1.440	1.390	1.410	1.410	26,372
2021-11-19	1.355	1.400	1.355	1.380	1.380	316,205
2021-11-18	1.370	1.400	1.340	1.360	1.360	170,925
2021-11-17	1.505	1.545	1.300	1.370	1.370	407,055
2021-11-16	1.500	1.510	1.430	1.430	1.430	95,727
2021-11-15	1.430	1.495	1.430	1.490	1.490	44,883
2021-11-12	1.380	1.450	1.380	1.430	1.430	71,562
2021-11-11	1.400	1.400	1.320	1.350	1.350	191,218
2021-11-10	1.365	1.365	1.320	1.340	1.340	62,293
2021-11-09	1.420	1.420	1.350	1.350	1.350	71,346
2021-11-08	1.405	1.440	1.405	1.405	1.405	59,278
2021-11-05	1.450	1.450	1.390	1.390	1.390	40,315
2021-11-04	1.438	1.440	1.400	1.430	1.430	46,371
2021-11-03	1.470	1.470	1.400	1.400	1.400	40,564
2021-11-02	1.450	1.490	1.410	1.410	1.410	185,975
2021-11-01	1.410	1.465	1.410	1.430	1.430	44,748

← NewerPage 21 of 22 · 1,272 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.