Australia markets open in 2 hours 38 minutes

Plenti Group Limited (PLT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.7850-0.0150 (-1.87%)
At close: 01:46PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.79000.80500.79000.80000.80001,147
25 June 20240.76000.78500.76000.78000.78006,023
24 June 20240.78500.79000.78500.78500.7850618
21 June 20240.79500.79500.78000.79000.79002,515
20 June 20240.79500.79500.78000.79500.79505,516
19 June 20240.80000.80000.78500.79500.79508,684
18 June 20240.83500.83500.76500.80000.800022,147
17 June 20240.77500.83000.77500.82500.825042,825
14 June 20240.76000.78500.76000.77000.770019,361
13 June 20240.74000.75500.74000.75000.750011,791
12 June 20240.72000.74000.72000.74000.74003,368
11 June 20240.71000.73500.70500.71000.71004,478
07 June 20240.72500.72500.72000.72500.7250173
06 June 20240.70500.72500.70500.72000.72006,067
05 June 20240.72000.75000.71500.75000.750027,584
04 June 20240.71500.74500.71500.74500.74504,180
03 June 20240.71000.72500.71000.71000.7100464
31 May 20240.71500.73000.71500.72500.72502,152
30 May 20240.71000.71000.70750.71000.71003,456
29 May 20240.72000.73500.70500.73500.735017,218
28 May 2024------
27 May 20240.75000.75000.71000.71000.71006,567
24 May 20240.76000.76000.75000.75000.75008,825
23 May 20240.71000.75500.70500.75000.75009,850
22 May 2024------
21 May 20240.65500.65500.65500.65500.6550600
20 May 20240.68000.68000.67000.67000.67001,653
17 May 20240.66500.67000.66500.67000.67005,182
16 May 20240.65000.66500.65000.65500.65507,872
15 May 20240.65000.65000.65000.65000.65001,085
14 May 20240.66000.66000.65000.65000.65002,145
13 May 20240.67000.67000.66500.67000.67002,885
10 May 2024------
09 May 2024------
08 May 20240.66000.66000.66000.66000.66002,188
07 May 20240.66000.66000.66000.66000.66002,836
06 May 20240.68000.68000.66000.66000.66005,538
03 May 2024------
02 May 2024------
01 May 20240.66500.66500.66000.66000.66006,986
30 Apr 20240.68000.68000.66500.66500.6650430
29 Apr 2024------
26 Apr 20240.66500.66500.66500.66500.6650874
24 Apr 20240.66500.69000.66500.66500.66504,211
23 Apr 20240.65000.65500.65000.65000.65002,224
22 Apr 20240.62500.63500.61000.62500.62503,540
19 Apr 20240.63000.64000.63000.64000.64002,576
18 Apr 20240.65000.65000.64000.65000.65003,682
17 Apr 2024------
16 Apr 20240.66500.66500.65000.66000.66004,331
15 Apr 20240.66000.66000.65000.65500.65502,679
12 Apr 2024------
11 Apr 2024------
10 Apr 20240.68500.68500.66000.67000.67001,497
09 Apr 2024------
08 Apr 20240.66000.66000.66000.66000.66001,468
05 Apr 20240.66000.66000.65000.65000.65006,958
04 Apr 20240.64500.66000.64500.66000.66004,727
03 Apr 20240.67000.67000.66000.66000.66003,120
02 Apr 20240.65500.66500.65500.66500.66509,822
28 Mar 2024------
27 Mar 2024------
26 Mar 20240.66000.66000.65000.65000.65007,654
25 Mar 20240.65500.69500.65500.69500.69502,731
22 Mar 20240.68000.68000.66000.66000.66004,097
21 Mar 20240.68500.70500.68000.70500.7050941
20 Mar 20240.65500.69000.65500.67000.67009,400
19 Mar 20240.69000.70000.68500.69500.69504,387
18 Mar 20240.68500.69000.67000.67000.67002,641
15 Mar 20240.67500.68500.67500.67500.67503,428
14 Mar 2024------
13 Mar 2024------
12 Mar 20240.66000.66000.65000.65000.65005,487
11 Mar 20240.68000.70000.68000.69500.695014,145
08 Mar 20240.69000.69000.64500.65000.650024,954
07 Mar 20240.70500.71000.66000.66500.665012,193
06 Mar 20240.65500.76000.65500.72000.72006,477
05 Mar 20240.65500.65500.65000.65000.65004,562
04 Mar 20240.71000.71000.70500.70500.7050980
01 Mar 20240.70000.70000.69500.69500.69501,657
29 Feb 20240.73000.74500.70500.70500.70506,017
28 Feb 20240.72500.72500.72500.72500.7250170
27 Feb 20240.70500.72000.70500.72000.72003,707
26 Feb 20240.72000.72000.72000.72000.720032
23 Feb 20240.70000.74500.70000.74500.745021,216
22 Feb 20240.62000.66500.61500.66500.665011,662
21 Feb 20240.67000.69000.65500.68500.68506,221
20 Feb 20240.69500.72000.68500.70000.700012,136
19 Feb 20240.70500.70500.68500.68500.68508,694
16 Feb 20240.71500.71500.71000.71000.71002,352
15 Feb 20240.72500.72500.71500.71500.71506,124
14 Feb 2024------
13 Feb 20240.73000.74500.73000.74500.74503,933
12 Feb 20240.70000.73500.70000.71500.71508,855
09 Feb 20240.71000.72000.71000.72000.7200527
08 Feb 20240.71500.72000.71000.71000.71005,639
07 Feb 20240.70000.70000.69500.70000.70002,172
06 Feb 2024------
05 Feb 2024------
02 Feb 20240.68000.71500.68000.71500.71503,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...