Canada markets open in 5 hours 52 minutes

Plenti Group Limited (PLT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.66000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.66000.66000.66000.66000.6600-
May 01, 20240.66500.66500.66000.66000.660029,336
Apr 30, 20240.68000.68000.66500.66500.66507,977
Apr 29, 20240.67000.67000.67000.67000.67003,017
Apr 26, 20240.66500.67000.66000.67000.67006,043
Apr 24, 20240.64500.69000.64500.66000.6600222,199
Apr 23, 20240.63500.65500.63500.65000.650073,766
Apr 22, 20240.63000.63000.61000.62000.620020,025
Apr 19, 20240.65500.65500.65000.65000.65001,001,154
Apr 18, 20240.65000.66500.63750.65000.650017,668
Apr 17, 20240.65000.66000.63000.65000.650015,966
Apr 16, 20240.65000.66500.64000.65000.650061,116
Apr 15, 20240.65000.66500.65000.66500.665015,550
Apr 12, 20240.67500.67500.65000.65000.6500603,246
Apr 11, 20240.67500.67500.67500.67500.6750-
Apr 10, 20240.68000.68000.65500.67500.67505,699
Apr 09, 20240.65000.66000.65000.66000.66004
Apr 08, 20240.66000.66000.65500.65500.655028,178
Apr 05, 20240.66000.66500.65000.65500.655022,748
Apr 04, 20240.65000.66000.64500.66000.660078,868
Apr 03, 20240.68500.68500.65000.65000.650015,847
Apr 02, 20240.65500.67000.64000.67000.670036,135
Mar 28, 20240.65500.65500.65500.65500.65502,000
Mar 27, 20240.65000.65000.65000.65000.6500248
Mar 26, 20240.66000.66000.65000.65000.650037,978
Mar 25, 20240.66000.67000.66000.67000.670018,948
Mar 22, 20240.68000.68000.66500.66500.66509,601
Mar 21, 20240.66500.69000.66500.68500.685024,956
Mar 20, 20240.69000.69500.67000.67000.670021,218
Mar 19, 20240.67000.70000.67000.67000.670054,185
Mar 18, 20240.67500.69000.67000.67500.675035,208
Mar 15, 20240.67500.68500.67000.67000.670011,914
Mar 14, 20240.67500.67500.67500.67500.67505,636
Mar 13, 20240.66000.67000.66000.67000.67001,249
Mar 12, 20240.68000.68000.65000.65000.650027,916
Mar 11, 20240.65500.70500.65500.70000.700053,272
Mar 08, 20240.67000.69000.65000.65000.6500229,676
Mar 07, 20240.72000.72000.66500.66500.665041,299
Mar 06, 20240.65000.76500.65000.72500.72501,226,365
Mar 05, 20240.69000.69000.65000.65000.650018,599
Mar 04, 20240.71000.71000.69500.69500.695035,554
Mar 01, 20240.69000.70500.69000.70500.705019,023
Feb 29, 20240.73000.74500.69000.69000.690033,948
Feb 28, 20240.71500.73000.70500.73000.73003,495
Feb 27, 20240.70500.72500.70500.72500.725016,414
Feb 26, 20240.74000.74000.70500.72500.72503,894
Feb 23, 20240.68000.74500.68000.74500.745060,021
Feb 22, 20240.62000.68500.62000.68500.68508,641
Feb 21, 20240.68500.69000.65500.65500.655028,601
Feb 20, 20240.68500.72000.68500.68500.6850314,379
Feb 19, 20240.71000.71000.68500.68500.685059,566
Feb 16, 20240.73500.74000.71000.71000.710012,327
Feb 15, 20240.71500.73000.71500.73000.73005,132
Feb 14, 20240.72000.72000.72000.72000.720010,350
Feb 13, 20240.71500.75000.71500.75000.7500109,692
Feb 12, 20240.70500.74000.70000.71500.715036,206
Feb 09, 20240.71000.71500.70500.70500.705030,162
Feb 08, 20240.71500.72000.71000.71000.710026,231
Feb 07, 20240.70000.70500.70000.70000.700023,175
Feb 06, 20240.70500.70500.70500.70500.7050144
Feb 05, 20240.70000.71000.70000.70000.70003,577
Feb 02, 20240.68000.70500.67500.70500.7050156,052
Feb 01, 20240.67000.67500.67000.67000.670053,926
Jan 31, 20240.66500.67500.64500.67000.670030,209
Jan 30, 20240.61500.68500.61500.66000.6600151,507
Jan 29, 20240.63500.64000.60500.61500.615022,516
Jan 25, 20240.65500.65500.61500.63000.63008,816
Jan 24, 20240.66000.66000.66000.66000.6600701
Jan 23, 20240.62000.66500.62000.66500.665039,883
Jan 22, 20240.64500.67000.64000.64000.6400101,454
Jan 19, 20240.64000.66000.64000.64500.64508,896
Jan 18, 20240.65000.66500.64000.66500.6650560
Jan 17, 20240.65000.66000.65000.65000.65002,484
Jan 16, 20240.65000.67000.65000.65000.650029,780
Jan 15, 20240.65000.65000.65000.65000.650016,153
Jan 12, 20240.67500.67500.65000.65000.650026,257
Jan 11, 20240.65000.68000.65000.67000.670024,409
Jan 10, 20240.65500.67000.62000.65500.6550127,389
Jan 09, 20240.71000.71000.66000.66000.66001,012,510
Jan 08, 20240.72500.73000.71000.71000.710020,330
Jan 05, 20240.72000.72000.72000.72000.72006,101
Jan 04, 20240.72000.72000.71000.71750.717516,902
Jan 03, 20240.71500.74000.71500.72000.720015,171
Jan 02, 20240.70000.72500.70000.72000.720022,304
Dec 29, 20230.73500.74000.70000.70000.700033,025
Dec 28, 20230.75000.75000.71000.72000.720010,757
Dec 27, 20230.76000.76000.67000.75000.750057,811
Dec 22, 20230.76000.76000.74000.76000.7600152,528
Dec 21, 20230.75500.76500.75000.75000.75001,379,762
Dec 20, 20230.75000.75500.70000.75000.7500260,853
Dec 19, 20230.75500.76000.71000.75000.7500204,061
Dec 18, 20230.77500.77500.75000.75000.750010,214
Dec 15, 20230.78000.78000.75000.77500.775040,945
Dec 14, 20230.75000.78000.75000.78000.7800246,303
Dec 13, 20230.74000.77000.71000.75000.7500134,816
Dec 12, 20230.69000.80000.69000.78000.7800826,702
Dec 11, 20230.68000.72500.68000.69000.6900161,848
Dec 08, 20230.68000.68000.67500.68000.68001,736
Dec 07, 20230.65000.68000.65000.68000.680091,399
Dec 06, 20230.65000.67000.65000.65500.6550248,373
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...