Skip to main content
Plato Global Alpha Fund (ASX:PGA1)
Australia flag Australia · Delayed Price · Currency is AUD
13.77
+0.06 (0.44%)
Last updated: Apr 29, 2026, 3:28 PM AEST

ASX:PGA1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7013.7813.6913.7613.760.36%221,028
Apr 28, 202613.7413.7413.7113.7113.71-0.29%333,065
Apr 27, 202613.7813.8113.7513.7513.75-218,914
Apr 24, 202613.7413.7913.7313.7513.750.59%315,549
Apr 23, 202613.7613.7613.6713.6713.670.15%223,735
Apr 22, 202613.7613.7613.6513.6513.65-1.09%240,074
Apr 21, 202613.7713.8013.7513.8013.800.73%200,618
Apr 20, 202613.7313.7813.6613.7013.700.74%184,398
Apr 17, 202613.6613.6613.5713.6013.60-251,590
Apr 16, 202613.6313.6613.6013.6013.60-291,093
Apr 15, 202613.7313.7713.6013.6013.60-0.66%374,534
Apr 14, 202613.5513.7013.5513.6913.692.01%255,896
Apr 13, 202613.5013.5413.4213.4213.42-1.18%630,618
Apr 10, 202613.5013.6013.4813.5813.581.04%248,800
Apr 9, 202613.5113.5613.4113.4413.44-302,550
Apr 8, 202613.4013.4413.3313.4413.441.59%669,209
Apr 7, 202613.3213.3713.2313.2313.230.30%165,494
Apr 2, 202613.3213.4013.1913.1913.19-0.53%366,535
Apr 1, 202613.2513.2613.1713.2613.262.24%460,856
Mar 31, 202612.8913.0012.8412.9712.970.54%323,082
Mar 30, 202612.9012.9512.8112.9012.90-1.30%307,974
Mar 27, 202613.1713.1713.0613.0713.07-1.21%293,391
Mar 26, 202613.2913.2913.2013.2313.230.23%409,356
Mar 25, 202613.1513.2413.1213.2013.200.69%502,368
Mar 24, 202613.0413.1313.0413.1113.111.94%352,899
Mar 23, 202612.8112.9212.8012.8612.86-0.92%440,068
Mar 20, 202613.0113.0412.9612.9812.98-0.54%267,696
Mar 19, 202613.1113.1613.0513.0513.05-0.91%299,550
Mar 18, 202613.1113.2013.1113.1713.170.53%322,844
Mar 17, 202613.1313.1513.0513.1013.100.38%238,239
Mar 16, 202613.1513.1513.0313.0513.05-0.38%162,979
Mar 13, 202613.0213.1313.0213.1013.10-0.30%244,657
Mar 12, 202613.2213.2213.0213.1413.140.08%1,647,685
Mar 11, 202613.3413.3413.1313.1313.13-1.28%2,390,798
Mar 10, 202613.3413.3413.2413.3013.301.76%899,553
Mar 9, 202613.4213.4213.0713.0713.07-3.26%519,489
Mar 6, 202613.7013.7013.4613.5113.51-0.30%283,405
Mar 5, 202613.5513.8513.5413.5513.550.44%253,020
Mar 4, 202613.5013.5613.4213.4913.49-0.15%477,471
Mar 3, 202613.5513.6313.5113.5113.510.15%243,095
Mar 2, 202613.6313.6313.4913.4913.49-1.17%370,146
Feb 27, 202613.7013.7213.6113.6513.65-0.44%497,640
Feb 26, 202613.8413.8413.6913.7113.710.59%711,021
Feb 25, 202613.7213.7213.6113.6313.63-0.07%432,228
Feb 24, 202613.6313.6513.6013.6413.640.22%496,781
Feb 23, 202613.6413.6813.5513.6113.61-0.22%316,605
Feb 20, 202613.6113.6613.4713.6413.64-0.07%238,125
Feb 19, 202613.6713.7013.6013.6513.651.11%671,335
Feb 18, 202613.4813.5613.4213.5013.500.60%368,618
Feb 17, 202613.5513.5513.3513.4213.420.22%437,139
Feb 16, 202613.4013.4113.3613.3913.390.60%350,282
Feb 13, 202613.4213.4213.2913.3113.31-1.19%465,498
Feb 12, 202613.4313.4813.3313.4713.47-0.22%535,024
Feb 11, 202613.6013.6013.4713.5013.50-1.17%383,891
Feb 10, 202613.6513.6813.5313.6613.660.81%435,608
Feb 9, 202613.5113.8213.5113.5513.551.50%455,246
Feb 6, 202613.4013.4413.3013.3513.35-1.26%465,912
Feb 5, 202613.6913.6913.5213.5213.52-0.95%375,021
Feb 4, 202613.6813.8713.5513.6513.65-0.66%404,289
Feb 3, 202614.1815.5413.7413.7413.741.63%484,025
Feb 2, 202613.6413.6713.4513.5213.52-0.59%364,161
Jan 30, 202613.9413.9413.5413.6013.600.97%974,917
Jan 29, 202613.8213.8213.4713.4713.47-2.60%2,249,871
Jan 28, 202613.8713.8713.7613.8313.83-0.36%572,799
Jan 27, 202613.8213.8813.8013.8813.880.65%453,240
Jan 23, 202613.8513.8613.7313.7913.79-0.29%421,186
Jan 22, 202614.0414.0513.8313.8313.83-0.50%390,957
Jan 21, 202613.8713.9113.8213.9013.90-0.29%454,577
Jan 20, 202614.0314.0413.9413.9413.94-0.57%323,356
Jan 19, 202614.2014.2014.0014.0214.02-0.99%525,555
Jan 16, 202614.1214.1914.1214.1614.160.28%395,184
Jan 15, 202614.1314.1714.1114.1214.120.14%346,522
Jan 14, 202614.2314.2314.1014.1014.10-0.28%502,284
Jan 13, 202614.1614.2114.1314.1414.140.71%362,591
Jan 12, 202614.1814.2114.0414.0414.040.14%529,018
Jan 9, 202614.0614.0814.0214.0214.02-303,981
Jan 8, 202613.9214.0313.9214.0214.021.15%268,546
Jan 7, 202614.0014.0513.8613.8613.86-0.07%454,156
Jan 6, 202613.9514.0013.8713.8713.87-0.57%727,604
Jan 5, 202613.8413.9613.8113.9513.950.94%301,945
Jan 2, 202613.8413.8413.7913.8213.82-0.43%129,118
Dec 31, 202513.8313.9313.8113.8813.880.73%106,932
Dec 30, 202513.8513.8613.7613.7813.78-0.72%113,439
Dec 29, 202513.8713.9413.8513.8813.880.22%143,703
Dec 24, 202513.8913.9313.8413.8513.85-0.65%137,927
Dec 23, 202514.0014.0013.9413.9413.94-0.07%361,272
Dec 22, 202513.8914.0113.8913.9513.950.87%395,069
Dec 19, 202513.7913.8613.7813.8313.831.17%683,038
Dec 18, 202513.7113.7313.6713.6713.67-0.29%401,465
Dec 17, 202513.7613.8613.6713.7113.710.07%321,687
Dec 16, 202513.7913.8113.6513.7013.70-0.07%1,560,141
Dec 15, 202513.7113.7313.6813.7113.71-0.65%320,519
Dec 12, 202513.7913.8213.7713.8013.800.88%633,190
Dec 11, 202513.6813.7813.6713.6813.680.07%553,334
Dec 10, 202513.6913.7013.6113.6713.67-0.51%305,409
Dec 9, 202513.7313.8113.7113.7413.740.22%617,711
Dec 8, 202513.7313.7413.7013.7113.71-0.44%326,613
Dec 5, 202513.7513.7913.7013.7713.770.51%497,572
Dec 4, 202513.7513.7613.6113.7013.70-0.29%606,024
Dec 3, 202513.7113.7813.6913.7413.740.37%446,144