Australia markets closed

Plenti Group Limited (PLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6700+0.0100 (+1.52%)
At close: 01:02PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.66500.67000.66000.67000.67006,043
24 Apr 20240.64500.69000.64500.66000.6600222,199
23 Apr 20240.63500.65500.63500.65000.650073,766
22 Apr 20240.63000.63000.61000.62000.620020,025
19 Apr 20240.65500.65500.65000.65000.65001,001,154
18 Apr 20240.65000.66500.63750.65000.650017,668
17 Apr 20240.65000.66000.63000.65000.650015,966
16 Apr 20240.65000.66500.64000.65000.650061,116
15 Apr 20240.65000.66500.65000.66500.665015,550
12 Apr 20240.67500.67500.65000.65000.6500603,246
11 Apr 20240.67500.67500.67500.67500.6750-
10 Apr 20240.68000.68000.65500.67500.67505,699
09 Apr 20240.65000.66000.65000.66000.66004
08 Apr 20240.66000.66000.65500.65500.655028,178
05 Apr 20240.66000.66500.65000.65500.655022,748
04 Apr 20240.65000.66000.64500.66000.660078,868
03 Apr 20240.68500.68500.65000.65000.650015,847
02 Apr 20240.65500.67000.64000.67000.670036,135
28 Mar 20240.65500.65500.65500.65500.65502,000
27 Mar 20240.65000.65000.65000.65000.6500248
26 Mar 20240.66000.66000.65000.65000.650037,978
25 Mar 20240.66000.67000.66000.67000.670018,948
22 Mar 20240.68000.68000.66500.66500.66509,601
21 Mar 20240.66500.69000.66500.68500.685024,956
20 Mar 20240.69000.69500.67000.67000.670021,218
19 Mar 20240.67000.70000.67000.67000.670054,185
18 Mar 20240.67500.69000.67000.67500.675035,208
15 Mar 20240.67500.68500.67000.67000.670011,914
14 Mar 20240.67500.67500.67500.67500.67505,636
13 Mar 20240.66000.67000.66000.67000.67001,249
12 Mar 20240.68000.68000.65000.65000.650027,916
11 Mar 20240.65500.70500.65500.70000.700053,272
08 Mar 20240.67000.69000.65000.65000.6500229,676
07 Mar 20240.72000.72000.66500.66500.665041,299
06 Mar 20240.65000.76500.65000.72500.72501,226,365
05 Mar 20240.69000.69000.65000.65000.650018,599
04 Mar 20240.71000.71000.69500.69500.695035,554
01 Mar 20240.69000.70500.69000.70500.705019,023
29 Feb 20240.73000.74500.69000.69000.690033,948
28 Feb 20240.71500.73000.70500.73000.73003,495
27 Feb 20240.70500.72500.70500.72500.725016,414
26 Feb 20240.74000.74000.70500.72500.72503,894
23 Feb 20240.68000.74500.68000.74500.745060,021
22 Feb 20240.62000.68500.62000.68500.68508,641
21 Feb 20240.68500.69000.65500.65500.655028,601
20 Feb 20240.68500.72000.68500.68500.6850314,379
19 Feb 20240.71000.71000.68500.68500.685059,566
16 Feb 20240.73500.74000.71000.71000.710012,327
15 Feb 20240.71500.73000.71500.73000.73005,132
14 Feb 20240.72000.72000.72000.72000.720010,350
13 Feb 20240.71500.75000.71500.75000.7500109,692
12 Feb 20240.70500.74000.70000.71500.715036,206
09 Feb 20240.71000.71500.70500.70500.705030,162
08 Feb 20240.71500.72000.71000.71000.710026,231
07 Feb 20240.70000.70500.70000.70000.700023,175
06 Feb 20240.70500.70500.70500.70500.7050144
05 Feb 20240.70000.71000.70000.70000.70003,577
02 Feb 20240.68000.70500.67500.70500.7050156,052
01 Feb 20240.67000.67500.67000.67000.670053,926
31 Jan 20240.66500.67500.64500.67000.670030,209
30 Jan 20240.61500.68500.61500.66000.6600151,507
29 Jan 20240.63500.64000.60500.61500.615022,516
25 Jan 20240.65500.65500.61500.63000.63008,816
24 Jan 20240.66000.66000.66000.66000.6600701
23 Jan 20240.62000.66500.62000.66500.665039,883
22 Jan 20240.64500.67000.64000.64000.6400101,454
19 Jan 20240.64000.66000.64000.64500.64508,896
18 Jan 20240.65000.66500.64000.66500.6650560
17 Jan 20240.65000.66000.65000.65000.65002,484
16 Jan 20240.65000.67000.65000.65000.650029,780
15 Jan 20240.65000.65000.65000.65000.650016,153
12 Jan 20240.67500.67500.65000.65000.650026,257
11 Jan 20240.65000.68000.65000.67000.670024,409
10 Jan 20240.65500.67000.62000.65500.6550127,389
09 Jan 20240.71000.71000.66000.66000.66001,012,510
08 Jan 20240.72500.73000.71000.71000.710020,330
05 Jan 20240.72000.72000.72000.72000.72006,101
04 Jan 20240.72000.72000.71000.71750.717516,902
03 Jan 20240.71500.74000.71500.72000.720015,171
02 Jan 20240.70000.72500.70000.72000.720022,304
29 Dec 20230.73500.74000.70000.70000.700033,025
28 Dec 20230.75000.75000.71000.72000.720010,757
27 Dec 20230.76000.76000.67000.75000.750057,811
22 Dec 20230.76000.76000.74000.76000.7600152,528
21 Dec 20230.75500.76500.75000.75000.75001,379,762
20 Dec 20230.75000.75500.70000.75000.7500260,853
19 Dec 20230.75500.76000.71000.75000.7500204,061
18 Dec 20230.77500.77500.75000.75000.750010,214
15 Dec 20230.78000.78000.75000.77500.775040,945
14 Dec 20230.75000.78000.75000.78000.7800246,303
13 Dec 20230.74000.77000.71000.75000.7500134,816
12 Dec 20230.69000.80000.69000.78000.7800826,702
11 Dec 20230.68000.72500.68000.69000.6900161,848
08 Dec 20230.68000.68000.67500.68000.68001,736
07 Dec 20230.65000.68000.65000.68000.680091,399
06 Dec 20230.65000.67000.65000.65500.6550248,373
05 Dec 20230.68000.68500.65500.66000.6600209,440
04 Dec 20230.68000.68000.65500.68000.6800440,745
01 Dec 20230.66500.69500.63500.65000.6500597,369
30 Nov 20230.60000.61000.59000.60500.6050458,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...