Pinnacle Investment Management Group Limited (ASX:PNI)
Australia
· Delayed Price · Currency is AUD 17.79
-0.30 (-1.66%)
Sep 26, 2025, 4:10 PM AEST
ASX:PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.80 | 18.30 | 17.54 | 17.79 | 17.79 | -1.66% | 549,628 |
| Sep 25, 2025 | 17.97 | 18.21 | 17.81 | 18.09 | 18.09 | -0.66% | 695,436 |
| Sep 24, 2025 | 18.45 | 18.60 | 18.16 | 18.21 | 18.21 | -2.72% | 827,019 |
| Sep 23, 2025 | 18.70 | 18.94 | 18.64 | 18.72 | 18.72 | 0.05% | 701,019 |
| Sep 22, 2025 | 19.08 | 19.08 | 18.55 | 18.71 | 18.71 | 0.54% | 585,144 |
| Sep 19, 2025 | 19.01 | 19.25 | 18.55 | 18.61 | 18.61 | -1.53% | 1,188,269 |
| Sep 18, 2025 | 18.61 | 19.04 | 18.60 | 18.90 | 18.90 | 2.72% | 835,679 |
| Sep 17, 2025 | 18.32 | 18.52 | 18.20 | 18.40 | 18.40 | -1.02% | 848,875 |
| Sep 16, 2025 | 18.45 | 18.64 | 18.37 | 18.59 | 18.59 | 0.98% | 411,957 |
| Sep 15, 2025 | 18.40 | 18.54 | 18.20 | 18.41 | 18.41 | -1.13% | 770,006 |
| Sep 12, 2025 | 18.76 | 19.28 | 18.62 | 18.62 | 18.62 | -0.05% | 970,704 |
| Sep 11, 2025 | 18.39 | 18.68 | 18.18 | 18.63 | 18.63 | 0.16% | 823,034 |
| Sep 10, 2025 | 18.53 | 18.62 | 18.30 | 18.60 | 18.60 | -0.32% | 1,261,535 |
| Sep 9, 2025 | 19.30 | 19.30 | 18.46 | 18.66 | 18.66 | -3.12% | 950,800 |
| Sep 8, 2025 | 19.25 | 19.52 | 19.05 | 19.26 | 19.26 | 0.21% | 667,508 |
| Sep 5, 2025 | 19.43 | 19.63 | 19.22 | 19.22 | 19.22 | 0.84% | 610,955 |
| Sep 4, 2025 | 19.52 | 19.61 | 18.96 | 19.06 | 19.06 | -1.90% | 1,324,050 |
| Sep 3, 2025 | 19.81 | 19.87 | 19.17 | 19.43 | 19.43 | -3.53% | 1,030,404 |
| Sep 2, 2025 | 20.50 | 20.72 | 19.78 | 20.14 | 20.14 | -1.80% | 739,643 |
| Sep 1, 2025 | 21.26 | 21.45 | 20.48 | 20.51 | 20.51 | -4.47% | 416,894 |
| Aug 29, 2025 | 21.20 | 21.75 | 21.20 | 21.47 | 21.20 | 1.27% | 419,604 |
| Aug 28, 2025 | 21.86 | 21.94 | 21.15 | 21.20 | 20.93 | -2.75% | 377,438 |
| Aug 27, 2025 | 21.55 | 21.96 | 21.29 | 21.80 | 21.53 | 2.59% | 592,435 |
| Aug 26, 2025 | 21.44 | 21.69 | 20.93 | 21.25 | 20.98 | -0.89% | 972,439 |
| Aug 25, 2025 | 21.50 | 21.65 | 21.30 | 21.44 | 21.17 | 1.61% | 380,185 |
| Aug 22, 2025 | 21.06 | 21.11 | 20.61 | 21.10 | 20.83 | -0.09% | 881,677 |
| Aug 21, 2025 | 20.97 | 21.30 | 20.90 | 21.12 | 20.85 | 0.57% | 753,293 |
| Aug 20, 2025 | 21.85 | 22.02 | 20.75 | 21.00 | 20.74 | -3.23% | 823,342 |
| Aug 19, 2025 | 22.11 | 22.26 | 21.62 | 21.70 | 21.43 | -2.43% | 640,718 |
| Aug 18, 2025 | 22.15 | 22.58 | 22.15 | 22.24 | 21.96 | -0.36% | 374,547 |
| Aug 15, 2025 | 22.74 | 22.76 | 22.22 | 22.32 | 22.04 | -1.85% | 496,959 |
| Aug 14, 2025 | 22.73 | 22.92 | 22.47 | 22.74 | 22.45 | -0.35% | 558,422 |
| Aug 13, 2025 | 23.13 | 23.28 | 22.67 | 22.82 | 22.53 | -0.52% | 737,081 |
| Aug 12, 2025 | 23.20 | 23.41 | 22.81 | 22.94 | 22.65 | -1.63% | 563,984 |
| Aug 11, 2025 | 23.80 | 24.13 | 23.14 | 23.32 | 23.03 | -2.83% | 619,603 |
| Aug 8, 2025 | 24.92 | 24.97 | 23.68 | 24.00 | 23.70 | -5.25% | 1,117,321 |
| Aug 7, 2025 | 25.00 | 25.33 | 24.63 | 25.33 | 25.01 | 0.48% | 1,550,979 |
| Aug 6, 2025 | 23.15 | 25.28 | 23.11 | 25.21 | 24.89 | 9.47% | 1,741,335 |
| Aug 5, 2025 | 22.57 | 23.03 | 22.47 | 23.03 | 22.74 | 4.78% | 917,876 |
| Aug 4, 2025 | 21.94 | 22.12 | 21.79 | 21.98 | 21.70 | -0.09% | 682,087 |
| Aug 1, 2025 | 22.02 | 22.78 | 21.86 | 22.00 | 21.72 | -1.70% | 325,268 |
| Jul 31, 2025 | 21.89 | 22.55 | 21.89 | 22.38 | 22.10 | 1.82% | 568,634 |
| Jul 30, 2025 | 21.81 | 22.02 | 21.53 | 21.98 | 21.70 | 0.18% | 360,658 |
| Jul 29, 2025 | 22.13 | 22.18 | 21.75 | 21.94 | 21.66 | -1.08% | 488,650 |
| Jul 28, 2025 | 21.89 | 22.21 | 21.88 | 22.18 | 21.90 | 1.32% | 276,836 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.57 | 21.89 | 21.61 | 0.18% | 394,243 |
| Jul 24, 2025 | 22.20 | 22.28 | 21.58 | 21.85 | 21.58 | -1.35% | 740,448 |
| Jul 23, 2025 | 22.12 | 22.28 | 21.85 | 22.15 | 21.87 | -0.05% | 740,365 |
| Jul 22, 2025 | 21.88 | 22.21 | 21.64 | 22.16 | 21.88 | 1.56% | 566,168 |
| Jul 21, 2025 | 22.98 | 22.98 | 21.82 | 21.82 | 21.55 | -5.25% | 723,487 |