PLS Group Limited (ASX:PLS)
Australia
· Delayed Price · Currency is AUD 4.760
-0.050 (-1.04%)
At close: Mar 6, 2026
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.73 | 4.75 | 4.67 | 4.70 | - | -2.39% | 6,298,899 |
| Mar 5, 2026 | 4.83 | 4.90 | 4.75 | 4.81 | 4.81 | 1.48% | 19,610,570 |
| Mar 4, 2026 | 4.63 | 4.84 | 4.61 | 4.74 | 4.74 | -1.25% | 21,504,220 |
| Mar 3, 2026 | 5.14 | 5.20 | 4.71 | 4.80 | 4.80 | -6.80% | 25,488,320 |
| Mar 2, 2026 | 5.05 | 5.32 | 5.00 | 5.15 | 5.15 | -0.77% | 32,610,400 |
| Feb 27, 2026 | 5.13 | 5.23 | 5.02 | 5.19 | 5.19 | -1.14% | 37,626,430 |
| Feb 26, 2026 | 5.05 | 5.26 | 5.00 | 5.25 | 5.25 | 8.25% | 56,032,780 |
| Feb 25, 2026 | 4.78 | 4.95 | 4.77 | 4.85 | 4.85 | 2.75% | 22,872,280 |
| Feb 24, 2026 | 4.47 | 4.73 | 4.41 | 4.72 | 4.72 | 8.01% | 28,407,060 |
| Feb 23, 2026 | 4.17 | 4.37 | 4.13 | 4.37 | 4.37 | 4.55% | 12,811,590 |
| Feb 20, 2026 | 4.35 | 4.44 | 4.16 | 4.18 | 4.18 | -4.57% | 17,073,870 |
| Feb 19, 2026 | 4.50 | 4.57 | 4.31 | 4.38 | 4.38 | -0.90% | 19,670,690 |
| Feb 18, 2026 | 4.30 | 4.48 | 4.25 | 4.42 | 4.42 | 2.31% | 14,005,150 |
| Feb 17, 2026 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | 0.23% | 8,987,257 |
| Feb 16, 2026 | 4.25 | 4.34 | 4.11 | 4.31 | 4.31 | 1.89% | 17,776,270 |
| Feb 13, 2026 | 4.26 | 4.33 | 4.20 | 4.23 | 4.23 | -4.51% | 24,420,270 |
| Feb 12, 2026 | 4.34 | 4.45 | 4.29 | 4.43 | 4.43 | 3.75% | 25,684,410 |
| Feb 11, 2026 | 4.08 | 4.30 | 4.01 | 4.27 | 4.27 | 1.43% | 30,504,580 |
| Feb 10, 2026 | 4.33 | 4.39 | 4.19 | 4.21 | 4.21 | 0.96% | 30,185,090 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.07 | 4.17 | 4.17 | 1.21% | 21,091,400 |
| Feb 6, 2026 | 4.16 | 4.22 | 3.94 | 4.12 | 4.12 | -1.20% | 37,130,450 |
| Feb 5, 2026 | 4.33 | 4.42 | 4.13 | 4.17 | 4.17 | -3.70% | 25,338,870 |
| Feb 4, 2026 | 4.55 | 4.60 | 4.30 | 4.33 | 4.33 | -1.81% | 23,366,150 |
| Feb 3, 2026 | 4.43 | 4.50 | 4.33 | 4.41 | 4.41 | 0.46% | 31,225,600 |
| Feb 2, 2026 | 4.27 | 4.42 | 4.16 | 4.39 | 4.39 | 2.33% | 54,398,400 |
| Jan 30, 2026 | 4.59 | 4.79 | 4.24 | 4.29 | 4.29 | -6.54% | 44,544,880 |
| Jan 29, 2026 | 4.80 | 4.82 | 4.49 | 4.59 | 4.59 | -4.57% | 34,993,060 |
| Jan 28, 2026 | 5.00 | 5.03 | 4.80 | 4.81 | 4.81 | -3.02% | 25,710,340 |
| Jan 27, 2026 | 5.08 | 5.11 | 4.92 | 4.96 | 4.96 | -2.36% | 61,449,530 |
| Jan 23, 2026 | 5.06 | 5.16 | 5.01 | 5.08 | 5.08 | 0.79% | 35,709,040 |
| Jan 22, 2026 | 5.00 | 5.07 | 4.97 | 5.04 | 5.04 | 1.82% | 28,475,680 |
| Jan 21, 2026 | 4.80 | 4.95 | 4.77 | 4.95 | 4.95 | 4.43% | 24,301,480 |
| Jan 20, 2026 | 4.64 | 4.76 | 4.46 | 4.74 | 4.74 | 1.28% | 27,229,590 |
| Jan 19, 2026 | 4.65 | 4.69 | 4.49 | 4.68 | 4.68 | - | 20,190,440 |
| Jan 16, 2026 | 4.83 | 4.89 | 4.60 | 4.68 | 4.68 | -3.11% | 36,009,010 |
| Jan 15, 2026 | 4.95 | 5.04 | 4.82 | 4.83 | 4.83 | -0.82% | 31,338,750 |
| Jan 14, 2026 | 4.88 | 4.94 | 4.80 | 4.87 | 4.87 | 0.21% | 22,152,480 |
| Jan 13, 2026 | 4.90 | 4.92 | 4.77 | 4.86 | 4.86 | 1.89% | 24,821,040 |
| Jan 12, 2026 | 4.68 | 4.82 | 4.64 | 4.77 | 4.77 | 2.58% | 27,028,540 |
| Jan 9, 2026 | 4.75 | 4.80 | 4.61 | 4.65 | 4.65 | -3.12% | 24,354,250 |
| Jan 8, 2026 | 4.78 | 4.89 | 4.68 | 4.80 | 4.80 | -0.62% | 21,345,570 |
| Jan 7, 2026 | 4.80 | 4.89 | 4.68 | 4.83 | 4.83 | -0.21% | 26,188,800 |
| Jan 6, 2026 | 4.48 | 4.88 | 4.48 | 4.84 | 4.84 | 9.50% | 37,400,430 |
| Jan 5, 2026 | 4.35 | 4.44 | 4.32 | 4.42 | 4.42 | 2.55% | 16,538,600 |
| Jan 2, 2026 | 4.20 | 4.35 | 4.17 | 4.31 | 4.31 | 2.13% | 12,569,060 |
| Dec 31, 2025 | 4.16 | 4.22 | 4.10 | 4.22 | 4.22 | 0.96% | 12,905,700 |
| Dec 30, 2025 | 4.19 | 4.22 | 4.06 | 4.18 | 4.18 | -3.02% | 21,831,060 |
| Dec 29, 2025 | 4.49 | 4.53 | 4.26 | 4.31 | 4.31 | -1.60% | 23,753,320 |
| Dec 24, 2025 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 6.31% | 21,732,860 |
| Dec 23, 2025 | 4.03 | 4.15 | 3.96 | 4.12 | 4.12 | 2.74% | 30,966,550 |
| Dec 22, 2025 | 4.05 | 4.12 | 3.98 | 4.01 | 4.01 | 2.04% | 27,752,350 |
| Dec 19, 2025 | 4.00 | 4.03 | 3.83 | 3.93 | 3.93 | -0.25% | 94,958,200 |
| Dec 18, 2025 | 4.03 | 4.04 | 3.92 | 3.94 | 3.94 | -2.96% | 20,439,640 |
| Dec 17, 2025 | 3.91 | 4.11 | 3.89 | 4.06 | 4.06 | 4.64% | 29,773,324 |
| Dec 16, 2025 | 3.89 | 3.98 | 3.86 | 3.88 | 3.88 | -1.52% | 16,324,740 |
| Dec 15, 2025 | 4.05 | 4.08 | 3.91 | 3.94 | 3.94 | -3.90% | 19,348,340 |
| Dec 12, 2025 | 4.17 | 4.24 | 4.06 | 4.10 | 4.10 | -0.49% | 21,762,940 |
| Dec 11, 2025 | 4.25 | 4.34 | 4.11 | 4.12 | 4.12 | -1.90% | 22,330,730 |
| Dec 10, 2025 | 4.13 | 4.24 | 4.09 | 4.20 | 4.20 | 3.19% | 21,679,250 |
| Dec 9, 2025 | 4.04 | 4.13 | 4.04 | 4.07 | 4.07 | 0.99% | 17,545,348 |
| Dec 8, 2025 | 3.81 | 4.05 | 3.80 | 4.03 | 4.03 | 6.05% | 19,653,040 |
| Dec 5, 2025 | 3.72 | 3.85 | 3.62 | 3.80 | 3.80 | 1.88% | 23,758,870 |
| Dec 4, 2025 | 3.89 | 3.91 | 3.69 | 3.73 | 3.73 | -4.11% | 25,739,090 |
| Dec 3, 2025 | 3.96 | 4.06 | 3.85 | 3.89 | 3.89 | -1.52% | 21,261,570 |
| Dec 2, 2025 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | 0.77% | 18,916,730 |
| Dec 1, 2025 | 4.05 | 4.06 | 3.89 | 3.92 | 3.92 | -3.21% | 20,160,570 |
| Nov 28, 2025 | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | 2.53% | 14,534,320 |
| Nov 27, 2025 | 4.04 | 4.11 | 3.88 | 3.95 | 3.95 | -2.23% | 21,193,418 |
| Nov 26, 2025 | 3.91 | 4.14 | 3.86 | 4.04 | 4.04 | 7.16% | 33,365,460 |
| Nov 25, 2025 | 3.75 | 3.81 | 3.68 | 3.77 | 3.77 | 0.27% | 27,027,920 |
| Nov 24, 2025 | 3.86 | 3.93 | 3.72 | 3.76 | 3.76 | -3.59% | 36,312,840 |
| Nov 21, 2025 | 3.99 | 4.03 | 3.86 | 3.90 | 3.90 | -6.92% | 43,153,210 |
| Nov 20, 2025 | 4.13 | 4.19 | 4.03 | 4.19 | 4.19 | 5.28% | 27,245,580 |
| Nov 19, 2025 | 4.13 | 4.26 | 3.97 | 3.98 | 3.98 | -2.69% | 54,794,410 |
| Nov 18, 2025 | 4.00 | 4.18 | 3.99 | 4.09 | 4.09 | 3.28% | 49,994,900 |
| Nov 17, 2025 | 3.76 | 3.98 | 3.62 | 3.96 | 3.96 | 3.66% | 36,347,090 |
| Nov 14, 2025 | 3.71 | 3.89 | 3.68 | 3.82 | 3.82 | 1.06% | 39,782,570 |
| Nov 13, 2025 | 3.53 | 3.82 | 3.50 | 3.78 | 3.78 | 10.20% | 46,116,700 |
| Nov 12, 2025 | 3.46 | 3.59 | 3.40 | 3.43 | 3.43 | -0.29% | 38,807,520 |
| Nov 11, 2025 | 3.30 | 3.47 | 3.28 | 3.44 | 3.44 | 7.50% | 38,867,350 |
| Nov 10, 2025 | 3.05 | 3.23 | 2.99 | 3.20 | 3.20 | 9.22% | 23,768,510 |
| Nov 7, 2025 | 2.94 | 2.97 | 2.88 | 2.93 | 2.93 | -0.68% | 13,564,930 |
| Nov 6, 2025 | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -1.01% | 19,446,940 |
| Nov 5, 2025 | 2.95 | 2.99 | 2.85 | 2.98 | 2.98 | -3.25% | 34,129,350 |
| Nov 4, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | -1.60% | 22,965,880 |
| Nov 3, 2025 | 3.28 | 3.38 | 3.10 | 3.13 | 3.13 | -5.15% | 28,499,320 |
| Oct 31, 2025 | 3.36 | 3.45 | 3.28 | 3.30 | 3.30 | - | 48,013,530 |
| Oct 30, 2025 | 3.24 | 3.36 | 3.22 | 3.30 | 3.30 | 5.43% | 33,520,580 |
| Oct 29, 2025 | 3.08 | 3.14 | 3.04 | 3.13 | 3.13 | 1.62% | 19,990,490 |
| Oct 28, 2025 | 3.13 | 3.19 | 3.02 | 3.08 | 3.08 | -6.10% | 36,739,370 |
| Oct 27, 2025 | 3.24 | 3.35 | 3.23 | 3.28 | 3.28 | 1.55% | 32,942,080 |
| Oct 24, 2025 | 3.09 | 3.25 | 3.06 | 3.23 | 3.23 | 9.12% | 64,558,410 |
| Oct 23, 2025 | 2.84 | 2.97 | 2.81 | 2.96 | 2.96 | 5.34% | 20,746,000 |
| Oct 22, 2025 | 2.78 | 2.84 | 2.74 | 2.81 | 2.81 | - | 19,503,340 |
| Oct 21, 2025 | 2.78 | 2.90 | 2.77 | 2.81 | 2.81 | 2.55% | 26,624,120 |
| Oct 20, 2025 | 2.68 | 2.77 | 2.68 | 2.74 | 2.74 | 2.24% | 17,301,000 |
| Oct 17, 2025 | 2.60 | 2.69 | 2.54 | 2.68 | 2.68 | 1.13% | 30,308,000 |
| Oct 16, 2025 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -2.57% | 16,945,610 |
| Oct 15, 2025 | 2.71 | 2.78 | 2.69 | 2.72 | 2.72 | 1.87% | 26,558,440 |
| Oct 14, 2025 | 2.73 | 2.79 | 2.64 | 2.67 | 2.67 | 2.69% | 43,796,850 |