PLS Group Limited (ASX:PLS)
Australia
· Delayed Price · Currency is AUD 6.03
-0.08 (-1.31%)
Apr 29, 2026, 10:10 AM AEST
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.99 | 6.17 | 5.96 | 6.11 | 6.11 | 3.04% | 24,488,310 |
| Apr 27, 2026 | 5.75 | 6.04 | 5.73 | 5.93 | 5.93 | 2.77% | 15,991,320 |
| Apr 24, 2026 | 5.95 | 6.03 | 5.74 | 5.77 | 5.77 | 1.58% | 21,807,820 |
| Apr 23, 2026 | 5.98 | 6.03 | 5.61 | 5.68 | 5.68 | -4.05% | 21,852,150 |
| Apr 22, 2026 | 5.87 | 5.96 | 5.77 | 5.92 | 5.92 | 0.51% | 16,428,890 |
| Apr 21, 2026 | 5.99 | 6.09 | 5.87 | 5.89 | 5.89 | -2.48% | 22,018,010 |
| Apr 20, 2026 | 5.77 | 6.05 | 5.67 | 6.04 | 6.04 | - | 26,480,260 |
| Apr 17, 2026 | 5.99 | 6.14 | 5.91 | 6.04 | 6.04 | 5.78% | 32,754,330 |
| Apr 16, 2026 | 5.41 | 5.73 | 5.39 | 5.71 | 5.71 | 5.94% | 28,347,160 |
| Apr 15, 2026 | 5.39 | 5.45 | 5.27 | 5.39 | 5.39 | -0.19% | 16,538,220 |
| Apr 14, 2026 | 5.47 | 5.49 | 5.37 | 5.40 | 5.40 | 1.12% | 16,738,780 |
| Apr 13, 2026 | 5.33 | 5.39 | 5.24 | 5.34 | 5.34 | -0.37% | 26,494,990 |
| Apr 10, 2026 | 5.40 | 5.41 | 5.29 | 5.36 | 5.36 | 1.13% | 15,676,800 |
| Apr 9, 2026 | 5.17 | 5.37 | 5.17 | 5.30 | 5.30 | 0.38% | 16,097,740 |
| Apr 8, 2026 | 5.35 | 5.37 | 5.16 | 5.28 | 5.28 | 1.73% | 18,058,370 |
| Apr 7, 2026 | 5.28 | 5.29 | 5.14 | 5.19 | 5.19 | 1.96% | 12,307,350 |
| Apr 2, 2026 | 5.31 | 5.33 | 5.03 | 5.09 | 5.09 | -3.96% | 23,686,330 |
| Apr 1, 2026 | 5.30 | 5.43 | 5.22 | 5.30 | 5.30 | 3.52% | 27,242,670 |
| Mar 31, 2026 | 5.25 | 5.27 | 5.05 | 5.12 | 5.12 | -2.85% | 29,578,740 |
| Mar 30, 2026 | 5.14 | 5.43 | 5.12 | 5.27 | 5.27 | 2.33% | 33,833,530 |
| Mar 27, 2026 | 4.85 | 5.15 | 4.81 | 5.15 | 5.15 | 3.62% | 28,594,720 |
| Mar 26, 2026 | 4.90 | 5.00 | 4.74 | 4.97 | 4.97 | 1.02% | 27,976,050 |
| Mar 25, 2026 | 4.68 | 4.93 | 4.65 | 4.92 | 4.92 | 8.37% | 52,242,770 |
| Mar 24, 2026 | 4.42 | 4.60 | 4.38 | 4.54 | 4.54 | 6.57% | 27,488,910 |
| Mar 23, 2026 | 4.05 | 4.30 | 3.92 | 4.26 | 4.26 | 0.71% | 32,057,660 |
| Mar 20, 2026 | 4.05 | 4.30 | 3.99 | 4.23 | 4.23 | 2.42% | 66,412,150 |
| Mar 19, 2026 | 4.42 | 4.46 | 4.12 | 4.13 | 4.13 | -10.02% | 28,107,740 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.53 | 4.59 | 4.59 | -1.71% | 18,269,280 |
| Mar 17, 2026 | 4.80 | 4.83 | 4.57 | 4.67 | 4.67 | -1.89% | 20,172,640 |
| Mar 16, 2026 | 4.80 | 4.82 | 4.67 | 4.76 | 4.76 | -2.66% | 20,215,430 |
| Mar 13, 2026 | 4.73 | 4.94 | 4.67 | 4.89 | 4.89 | 2.30% | 16,047,140 |
| Mar 12, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -2.45% | 18,991,130 |
| Mar 11, 2026 | 4.74 | 4.92 | 4.67 | 4.90 | 4.90 | 4.93% | 22,346,050 |
| Mar 10, 2026 | 4.69 | 4.72 | 4.59 | 4.67 | 4.67 | 5.18% | 17,926,370 |
| Mar 9, 2026 | 4.60 | 4.62 | 4.32 | 4.44 | 4.44 | -6.72% | 31,328,990 |
| Mar 6, 2026 | 4.73 | 4.80 | 4.67 | 4.76 | 4.76 | -1.04% | 14,280,620 |
| 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 |