Plenti Group Limited (ASX:PLT)
Australia
· Delayed Price · Currency is AUD 1.490
+0.010 (0.68%)
Sep 26, 2025, 4:11 PM AEST
Plenti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 414,498 |
| Sep 25, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 370,847 |
| Sep 24, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 4.86% | 328,129 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | -0.69% | 645,099 |
| Sep 22, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 277,734 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 484,426 |
| Sep 18, 2025 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 459,447 |
| Sep 17, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 3.52% | 555,123 |
| Sep 16, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 4,061,695 |
| Sep 15, 2025 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | - | 653,275 |
| Sep 12, 2025 | 1.32 | 1.42 | 1.29 | 1.40 | 1.40 | 8.53% | 802,980 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 107,773 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 276,035 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | 1.60% | 532,503 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 394,247 |
| Sep 5, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 5.04% | 181,914 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -2.46% | 577,256 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | - | 84,637 |
| Sep 2, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 1.67% | 111,859 |
| Sep 1, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 24,987 |
| Aug 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,618 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 34,943 |
| Aug 28, 2025 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | -1.57% | 139,668 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 274,411 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 157,164 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 176,275 |
| Aug 22, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 171,976 |
| Aug 21, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 966,793 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 405,964 |
| Aug 19, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 572,708 |
| Aug 18, 2025 | 1.20 | 1.30 | 1.20 | 1.22 | 1.22 | 2.52% | 656,081 |
| Aug 15, 2025 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 130,321 |
| Aug 14, 2025 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 159,897 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 183,913 |
| Aug 12, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 113,945 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 68,640 |
| Aug 8, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 35,969 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 125,608 |
| Aug 6, 2025 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 264,573 |
| Aug 5, 2025 | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | 0.91% | 163,497 |
| Aug 4, 2025 | 1.10 | 1.19 | 1.09 | 1.10 | 1.10 | - | 395,937 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 57,502 |
| Jul 31, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 72,443 |
| Jul 30, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 134,086 |
| Jul 29, 2025 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 96,575 |
| Jul 28, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 7.00% | 265,200 |
| Jul 25, 2025 | 0.95 | 1.05 | 0.94 | 1.00 | 1.00 | 5.26% | 395,695 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 278,887 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 792,122 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 2.76% | 12,675 |