PLS Group Limited (ASX:PLS)
Australia
· Delayed Price · Currency is AUD 3.800
+0.070 (1.88%)
At close: Dec 5, 2025
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 2.53 | 2.65 | 2.52 | 2.60 | 2.60 | -1.52% | 25,776,890 |
| Oct 10, 2025 | 2.68 | 2.80 | 2.62 | 2.64 | 2.64 | -1.49% | 36,933,620 |
| Oct 9, 2025 | 2.74 | 2.77 | 2.67 | 2.68 | 2.68 | -0.74% | 26,200,460 |
| Oct 8, 2025 | 2.64 | 2.73 | 2.63 | 2.70 | 2.70 | 3.85% | 22,608,850 |
| Oct 7, 2025 | 2.64 | 2.67 | 2.59 | 2.60 | 2.60 | 0.39% | 21,087,310 |
| Oct 6, 2025 | 2.55 | 2.64 | 2.55 | 2.59 | 2.59 | 1.97% | 20,440,300 |
| Oct 3, 2025 | 2.49 | 2.54 | 2.46 | 2.54 | 2.54 | 2.42% | 19,771,060 |
| Oct 2, 2025 | 2.38 | 2.50 | 2.38 | 2.48 | 2.48 | 5.08% | 32,653,340 |
| Oct 1, 2025 | 2.42 | 2.44 | 2.32 | 2.36 | 2.36 | -6.35% | 41,314,840 |
| Sep 30, 2025 | 2.43 | 2.52 | 2.38 | 2.52 | 2.52 | 4.13% | 38,228,420 |
| Sep 29, 2025 | 2.38 | 2.46 | 2.36 | 2.42 | 2.42 | 0.83% | 23,727,900 |
| Sep 26, 2025 | 2.42 | 2.45 | 2.38 | 2.40 | 2.40 | - | 22,601,710 |
| Sep 25, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | -0.41% | 26,111,420 |
| Sep 24, 2025 | 2.35 | 2.42 | 2.32 | 2.41 | 2.41 | 5.24% | 28,878,780 |
| Sep 23, 2025 | 2.30 | 2.35 | 2.27 | 2.29 | 2.29 | - | 17,567,450 |
| Sep 22, 2025 | 2.35 | 2.37 | 2.26 | 2.29 | 2.29 | -0.87% | 17,956,950 |
| Sep 19, 2025 | 2.32 | 2.39 | 2.29 | 2.31 | 2.31 | 0.87% | 50,518,190 |
| Sep 18, 2025 | 2.24 | 2.35 | 2.22 | 2.29 | 2.29 | 1.33% | 22,736,450 |
| Sep 17, 2025 | 2.18 | 2.27 | 2.17 | 2.26 | 2.26 | 4.15% | 24,846,560 |
| Sep 16, 2025 | 2.20 | 2.27 | 2.16 | 2.17 | 2.17 | 0.46% | 40,414,400 |
| Sep 15, 2025 | 1.99 | 2.17 | 1.97 | 2.16 | 2.16 | 9.09% | 39,994,830 |
| Sep 12, 2025 | 2.02 | 2.02 | 1.92 | 1.98 | 1.98 | 0.51% | 40,517,190 |
| Sep 11, 2025 | 2.05 | 2.10 | 1.94 | 1.97 | 1.97 | -0.76% | 54,429,200 |
| Sep 10, 2025 | 2.05 | 2.10 | 1.99 | 1.99 | 1.99 | -17.29% | 123,964,700 |
| Sep 9, 2025 | 2.46 | 2.49 | 2.40 | 2.40 | 2.40 | -3.23% | 29,036,360 |
| Sep 8, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | 2.48 | 3.77% | 31,201,250 |
| Sep 5, 2025 | 2.32 | 2.39 | 2.29 | 2.39 | 2.39 | 3.46% | 29,083,540 |
| Sep 4, 2025 | 2.31 | 2.36 | 2.29 | 2.31 | 2.31 | 1.32% | 26,167,240 |
| Sep 3, 2025 | 2.26 | 2.29 | 2.23 | 2.28 | 2.28 | -2.15% | 34,265,950 |
| Sep 2, 2025 | 2.38 | 2.41 | 2.33 | 2.33 | 2.33 | -4.12% | 24,528,830 |
| Sep 1, 2025 | 2.44 | 2.45 | 2.39 | 2.43 | 2.43 | -0.82% | 25,581,410 |
| Aug 29, 2025 | 2.28 | 2.46 | 2.28 | 2.45 | 2.45 | 6.52% | 46,898,310 |
| Aug 28, 2025 | 2.29 | 2.35 | 2.24 | 2.30 | 2.30 | -1.71% | 45,737,970 |
| Aug 27, 2025 | 2.22 | 2.34 | 2.21 | 2.34 | 2.34 | 8.84% | 61,196,690 |
| Aug 26, 2025 | 2.15 | 2.20 | 2.09 | 2.15 | 2.15 | -0.46% | 56,217,450 |
| Aug 25, 2025 | 2.18 | 2.21 | 2.12 | 2.16 | 2.16 | 2.37% | 39,508,540 |
| Aug 22, 2025 | 2.20 | 2.22 | 2.09 | 2.11 | 2.11 | -4.52% | 37,996,170 |
| Aug 21, 2025 | 2.13 | 2.22 | 2.09 | 2.21 | 2.21 | 5.24% | 36,395,050 |
| Aug 20, 2025 | 2.23 | 2.23 | 2.07 | 2.10 | 2.10 | -7.89% | 49,410,800 |
| Aug 19, 2025 | 2.30 | 2.31 | 2.24 | 2.28 | 2.28 | 0.44% | 27,990,110 |
| Aug 18, 2025 | 2.24 | 2.31 | 2.22 | 2.27 | 2.27 | 3.18% | 40,919,140 |
| Aug 15, 2025 | 2.16 | 2.21 | 2.11 | 2.20 | 2.20 | 1.85% | 32,629,990 |
| Aug 14, 2025 | 2.18 | 2.23 | 2.15 | 2.16 | 2.16 | 0.93% | 47,361,810 |
| Aug 13, 2025 | 2.20 | 2.23 | 2.13 | 2.14 | 2.14 | -6.55% | 75,323,030 |
| Aug 12, 2025 | 2.28 | 2.35 | 2.20 | 2.29 | 2.29 | -0.87% | 71,150,120 |
| Aug 11, 2025 | 2.20 | 2.31 | 2.16 | 2.31 | 2.31 | 19.69% | 113,222,600 |
| Aug 8, 2025 | 1.78 | 1.95 | 1.76 | 1.93 | 1.93 | 9.04% | 76,369,040 |
| Aug 7, 2025 | 1.71 | 1.80 | 1.68 | 1.77 | 1.77 | 3.81% | 53,754,010 |
| Aug 6, 2025 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | - | 29,616,690 |
| Aug 5, 2025 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | 1.19% | 43,501,910 |
| Aug 4, 2025 | 1.65 | 1.71 | 1.61 | 1.69 | 1.69 | 0.90% | 31,503,590 |
| Aug 1, 2025 | 1.61 | 1.68 | 1.60 | 1.67 | 1.67 | 4.05% | 38,258,660 |
| Jul 31, 2025 | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -6.96% | 78,132,650 |
| Jul 30, 2025 | 1.71 | 1.81 | 1.66 | 1.73 | 1.73 | 2.99% | 82,485,650 |
| Jul 29, 2025 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | -1.47% | 84,086,640 |
| Jul 28, 2025 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -11.69% | 104,138,700 |
| Jul 25, 2025 | 1.86 | 1.95 | 1.83 | 1.93 | 1.93 | 1.58% | 64,833,100 |
| Jul 24, 2025 | 1.79 | 1.95 | 1.74 | 1.90 | 1.90 | 3.55% | 108,466,500 |
| Jul 23, 2025 | 1.91 | 1.97 | 1.80 | 1.83 | 1.83 | -2.40% | 79,176,390 |
| Jul 22, 2025 | 1.79 | 1.88 | 1.76 | 1.88 | 1.88 | 5.34% | 60,116,160 |
| Jul 21, 2025 | 1.71 | 1.81 | 1.70 | 1.78 | 1.78 | 4.09% | 50,216,580 |