Plato Income Maximiser Limited (PL8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1850 | 1.1850 | 272,914 |
| 03 May 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 294,153 |
| 02 May 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1950 | 1.1950 | 281,548 |
| 01 May 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 536,016 |
| 30 Apr 2024 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 462,564 |
| 29 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 872,061 |
| 26 Apr 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 439,272 |
| 24 Apr 2024 | 1.2000 | 1.2050 | 1.1950 | 1.1950 | 1.1950 | 258,504 |
| 23 Apr 2024 | 1.1950 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 485,584 |
| 22 Apr 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 446,019 |
| 19 Apr 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1950 | 1.1950 | 629,853 |
| 18 Apr 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 580,203 |
| 18 Apr 2024 | 0.0055 Dividend | |||||
| 17 Apr 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2100 | 1.2045 | 618,662 |
| 16 Apr 2024 | 1.2100 | 1.2150 | 1.1900 | 1.2000 | 1.1945 | 1,443,971 |
| 15 Apr 2024 | 1.2100 | 1.2150 | 1.2050 | 1.2050 | 1.1995 | 741,393 |
| 12 Apr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2045 | 722,592 |
| 11 Apr 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2145 | 184,943 |
| 10 Apr 2024 | 1.2150 | 1.2200 | 1.2100 | 1.2125 | 1.2070 | 431,279 |
| 09 Apr 2024 | 1.2150 | 1.2200 | 1.2100 | 1.2100 | 1.2045 | 338,566 |
| 08 Apr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2045 | 402,550 |
| 05 Apr 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2200 | 1.2145 | 494,791 |
| 04 Apr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2145 | 505,439 |
| 03 Apr 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2100 | 1.2045 | 413,950 |
| 02 Apr 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2100 | 1.2045 | 382,778 |
| 28 Mar 2024 | 1.2100 | 1.2150 | 1.2100 | 1.2100 | 1.2045 | 544,896 |
| 27 Mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2150 | 1.2095 | 371,805 |
| 26 Mar 2024 | 1.2150 | 1.2200 | 1.2050 | 1.2050 | 1.1995 | 355,753 |
| 25 Mar 2024 | 1.2250 | 1.2300 | 1.2100 | 1.2100 | 1.2045 | 956,345 |
| 22 Mar 2024 | 1.2200 | 1.2300 | 1.2150 | 1.2250 | 1.2194 | 531,538 |
| 21 Mar 2024 | 1.2250 | 1.2250 | 1.2150 | 1.2200 | 1.2145 | 291,007 |
| 20 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.2095 | 324,950 |
| 19 Mar 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2200 | 1.2145 | 856,399 |
| 18 Mar 2024 | 1.2100 | 1.2150 | 1.2050 | 1.2100 | 1.2045 | 361,435 |
| 15 Mar 2024 | 1.2150 | 1.2150 | 1.2000 | 1.2000 | 1.1945 | 411,248 |
| 14 Mar 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2050 | 1.1995 | 601,125 |
| 14 Mar 2024 | 0.0055 Dividend | |||||
| 13 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.2040 | 552,970 |
| 12 Mar 2024 | 1.2050 | 1.2250 | 1.2000 | 1.2200 | 1.2090 | 805,321 |
| 11 Mar 2024 | 1.2050 | 1.2200 | 1.2000 | 1.2000 | 1.1891 | 538,422 |
| 08 Mar 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2100 | 1.1990 | 765,104 |
| 07 Mar 2024 | 1.2050 | 1.2250 | 1.2050 | 1.2050 | 1.1941 | 800,794 |
| 06 Mar 2024 | 1.2050 | 1.2150 | 1.2050 | 1.2050 | 1.1941 | 452,421 |
| 05 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2050 | 1.1941 | 294,682 |
| 04 Mar 2024 | 1.2000 | 1.2100 | 1.1950 | 1.1950 | 1.1842 | 467,527 |
| 01 Mar 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2000 | 1.1891 | 448,466 |
| 29 Feb 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2100 | 1.1990 | 651,046 |
| 28 Feb 2024 | 1.2050 | 1.2050 | 1.1950 | 1.1950 | 1.1842 | 422,654 |
| 27 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1950 | 1.1842 | 1,182,659 |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1743 | 617,336 |
| 23 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1891 | 489,917 |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1850 | 1.1743 | 461,489 |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1891 | 223,839 |
| 20 Feb 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1950 | 1.1842 | 596,615 |
| 19 Feb 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1950 | 1.1842 | 354,291 |
| 16 Feb 2024 | 1.1800 | 1.1850 | 1.1600 | 1.1850 | 1.1743 | 1,144,598 |
| 15 Feb 2024 | 1.1750 | 1.1850 | 1.1700 | 1.1800 | 1.1693 | 747,350 |
| 14 Feb 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1750 | 1.1644 | 846,875 |
| 14 Feb 2024 | 0.0055 Dividend | |||||
| 13 Feb 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1850 | 1.1688 | 613,015 |
| 12 Feb 2024 | 1.1800 | 1.1875 | 1.1800 | 1.1850 | 1.1688 | 545,506 |
| 09 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1639 | 529,659 |
| 08 Feb 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.1836 | 1,079,534 |
| 07 Feb 2024 | 1.1900 | 1.1950 | 1.1800 | 1.1800 | 1.1639 | 491,476 |
| 06 Feb 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1850 | 1.1688 | 287,504 |
| 05 Feb 2024 | 1.1850 | 1.1950 | 1.1775 | 1.1950 | 1.1787 | 591,689 |
| 02 Feb 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1639 | 521,574 |
| 01 Feb 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1639 | 441,764 |
| 31 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1850 | 1.1688 | 455,596 |
| 30 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1639 | 892,117 |
| 29 Jan 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1900 | 1.1738 | 437,210 |
| 25 Jan 2024 | 1.1900 | 1.1950 | 1.1800 | 1.1950 | 1.1787 | 637,262 |
| 24 Jan 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1800 | 1.1639 | 546,061 |
| 23 Jan 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1850 | 1.1688 | 550,013 |
| 22 Jan 2024 | 1.1800 | 1.1850 | 1.1600 | 1.1700 | 1.1540 | 348,814 |
| 19 Jan 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1750 | 1.1590 | 414,557 |
| 18 Jan 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1800 | 1.1639 | 444,123 |
| 18 Jan 2024 | 0.0055 Dividend | |||||
| 17 Jan 2024 | 1.2000 | 1.2050 | 1.1925 | 1.2000 | 1.1782 | 821,980 |
| 16 Jan 2024 | 1.2150 | 1.2150 | 1.2000 | 1.2000 | 1.1782 | 614,474 |
| 15 Jan 2024 | 1.2050 | 1.2150 | 1.2050 | 1.2050 | 1.1831 | 81,195 |
| 12 Jan 2024 | 1.2050 | 1.2150 | 1.1950 | 1.2000 | 1.1782 | 574,176 |
| 11 Jan 2024 | 1.2100 | 1.2150 | 1.1900 | 1.2050 | 1.1831 | 502,465 |
| 10 Jan 2024 | 1.1950 | 1.2125 | 1.1950 | 1.2100 | 1.1880 | 705,649 |
| 09 Jan 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1950 | 1.1733 | 410,851 |
| 08 Jan 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1635 | 273,807 |
| 05 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1684 | 179,563 |
| 04 Jan 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1750 | 1.1536 | 497,233 |
| 03 Jan 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1900 | 1.1684 | 235,200 |
| 02 Jan 2024 | 1.1850 | 1.1975 | 1.1800 | 1.1900 | 1.1684 | 492,992 |
| 29 Dec 2023 | 1.1800 | 1.1850 | 1.1800 | 1.1800 | 1.1586 | 279,591 |
| 28 Dec 2023 | 1.1750 | 1.1850 | 1.1700 | 1.1850 | 1.1635 | 246,691 |
| 27 Dec 2023 | 1.1750 | 1.1800 | 1.1650 | 1.1700 | 1.1487 | 226,694 |
| 22 Dec 2023 | 1.1700 | 1.1800 | 1.1550 | 1.1750 | 1.1536 | 499,783 |
| 21 Dec 2023 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1487 | 456,826 |
| 20 Dec 2023 | 1.1700 | 1.1800 | 1.1650 | 1.1750 | 1.1536 | 874,708 |
| 19 Dec 2023 | 1.1650 | 1.1750 | 1.1600 | 1.1700 | 1.1487 | 742,024 |
| 18 Dec 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1389 | 869,986 |
| 15 Dec 2023 | 1.1550 | 1.1600 | 1.1400 | 1.1550 | 1.1340 | 2,188,637 |
| 14 Dec 2023 | 1.1450 | 1.1600 | 1.1350 | 1.1550 | 1.1340 | 2,236,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.