Skip to main content
Plenti Group Limited (ASX:PLT)
Australia flag Australia · Delayed Price · Currency is AUD
0.940
-0.035 (-3.59%)
Apr 29, 2026, 1:54 PM AEST

Plenti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.010.940.980.984.84%72,225
Apr 27, 20260.900.940.890.930.933.91%42,855
Apr 24, 20260.900.920.880.900.90-3.24%40,341
Apr 23, 20260.950.980.930.930.931.09%74,338
Apr 22, 20261.001.000.920.920.92-168,486
Apr 21, 20260.880.920.880.920.924.57%75,199
Apr 20, 20260.850.880.840.880.885.42%35,774
Apr 17, 20260.890.890.810.830.83-4.60%35,057
Apr 16, 20260.810.870.810.870.875.45%27,616
Apr 15, 20260.810.830.810.830.835.10%34,817
Apr 14, 20260.800.820.790.790.79-1.88%130,147
Apr 13, 20260.800.810.780.800.80-1.23%53,490
Apr 10, 20260.820.820.800.810.81-1.22%25,676
Apr 9, 20260.980.980.820.820.82-0.61%52,138
Apr 8, 20260.800.830.790.830.836.45%47,812
Apr 7, 20260.800.800.770.780.78-0.64%253,234
Apr 2, 20260.760.810.760.780.782.63%229,364
Apr 1, 20260.800.820.760.760.76-3.80%6,540,599
Mar 31, 20260.780.800.780.790.791.28%56,380
Mar 30, 20260.800.800.770.780.78-3.11%276,843
Mar 27, 20260.870.870.800.810.81-5.85%44,326
Mar 26, 20260.910.920.790.860.86-5.52%65,417
Mar 25, 20260.810.910.790.910.9111.73%106,971
Mar 24, 20260.790.820.790.810.816.58%134,852
Mar 23, 20260.760.790.730.760.76-448,002
Mar 20, 20260.750.760.730.760.761.33%153,583
Mar 19, 20260.780.780.740.750.75-3.85%81,142
Mar 18, 20260.800.830.780.780.78-4.88%44,819
Mar 17, 20260.800.830.790.820.823.80%139,384
Mar 16, 20260.820.820.790.790.79-4.24%303,824
Mar 13, 20260.870.870.830.830.83-4.07%132,073
Mar 12, 20260.900.900.860.860.86-53,884
Mar 11, 20260.880.880.850.860.86-1.71%39,494
Mar 10, 20260.880.900.870.880.880.57%101,364
Mar 9, 20260.870.880.850.870.87-3.87%178,026
Mar 6, 20260.930.930.890.910.911.12%75,048
Mar 5, 20260.860.900.860.900.90-239,234
Mar 4, 20260.920.920.870.900.90-1.10%151,446
Mar 3, 20260.900.930.890.910.91-0.55%178,620
Mar 2, 20260.940.960.910.910.91-2.67%103,339
Feb 27, 20260.940.950.940.940.94-33,781
Feb 26, 20260.920.940.910.940.941.63%99,507
Feb 25, 20260.940.940.910.920.92-0.54%70,282
Feb 24, 20260.970.970.920.930.93-2.63%72,285
Feb 23, 20260.920.970.910.950.951.06%161,863
Feb 20, 20260.970.970.940.940.94-2.08%81,690
Feb 19, 20260.970.990.960.960.96-1.03%146,997
Feb 18, 20260.991.000.970.970.97-1.52%61,091
Feb 17, 20260.990.990.970.990.99-0.51%88,359
Feb 16, 20260.971.010.970.990.992.06%172,851
Feb 13, 20261.071.070.970.970.97-5.83%161,455
Feb 12, 20261.031.071.001.031.03-75,766
Feb 11, 20261.091.101.031.031.03-5.07%80,422
Feb 10, 20261.111.131.081.091.09-2.69%107,709
Feb 9, 20261.121.161.021.121.1213.78%261,300
Feb 6, 20261.041.050.950.980.98-3.45%431,154
Feb 5, 20261.001.051.001.021.02-0.49%293,851
Feb 4, 20261.061.061.001.021.02-3.77%440,213
Feb 3, 20261.111.131.051.061.06-4.07%949,310
Feb 2, 20261.111.171.101.111.11-0.45%129,362
Jan 30, 20261.131.161.111.111.11-1.77%565,454
Jan 29, 20261.201.231.131.131.13-4.64%377,533
Jan 28, 20261.211.251.181.191.19-1.25%3,748,258
Jan 27, 20261.251.251.201.201.20-2.83%105,456
Jan 23, 20261.381.381.231.241.24-1.98%46,388
Jan 22, 20261.281.291.261.261.260.80%32,584
Jan 21, 20261.281.311.231.251.25-2.34%96,430
Jan 20, 20261.281.391.281.281.280.39%138,063
Jan 19, 20261.231.291.231.281.284.51%139,953
Jan 16, 20261.181.241.181.221.224.27%202,319
Jan 15, 20261.141.181.141.171.173.54%244,104
Jan 14, 20261.181.181.121.131.13-4.24%205,628
Jan 13, 20261.171.201.151.181.181.72%148,047
Jan 12, 20261.171.191.151.161.16-0.43%48,799
Jan 9, 20261.201.201.141.171.17-2.92%188,274
Jan 8, 20261.171.211.161.201.206.19%61,314
Jan 7, 20261.131.151.121.131.131.35%95,243
Jan 6, 20261.151.151.091.121.12-1.76%161,723
Jan 5, 20261.121.151.111.141.142.25%199,968
Jan 2, 20261.121.161.111.111.11-0.45%18,972
Dec 31, 20251.141.141.121.121.12-0.45%63,825
Dec 30, 20251.131.171.111.121.12-71,891
Dec 29, 20251.191.211.111.121.12-3.86%130,607
Dec 24, 20251.151.181.141.171.172.64%133,570
Dec 23, 20251.151.151.131.141.14-11,317
Dec 22, 20251.121.161.121.141.141.79%49,470
Dec 19, 20251.111.131.101.121.12-0.45%24,851
Dec 18, 20251.121.131.101.121.120.90%33,425
Dec 17, 20251.101.111.081.111.11-0.89%254,467
Dec 16, 20251.131.141.071.121.12-0.44%384,218
Dec 15, 20251.141.151.121.131.13-1.32%46,433
Dec 12, 20251.151.161.111.141.14-0.87%271,457
Dec 11, 20251.121.151.121.151.152.68%156,192
Dec 10, 20251.121.131.111.121.12-82,304
Dec 9, 20251.151.151.081.121.12-2.61%90,692
Dec 8, 20251.111.161.101.151.150.44%171,076
Dec 5, 20251.151.171.111.151.15-2.14%222,224
Dec 4, 20251.151.191.151.171.17-74,615
Dec 3, 20251.191.201.171.171.17-1.68%222,058
Dec 2, 20251.251.251.191.191.19-4.80%174,706