Pinnacle Investment Management Group Limited (ASX:PNI)
Australia
· Delayed Price · Currency is AUD 16.84
+0.20 (1.20%)
At close: Dec 5, 2025
ASX:PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.65 | 16.84 | 16.39 | 16.84 | 16.84 | 1.20% | 1,868,319 |
| Dec 4, 2025 | 16.86 | 17.09 | 16.57 | 16.64 | 16.64 | -0.78% | 560,762 |
| Dec 3, 2025 | 16.84 | 17.09 | 16.73 | 16.77 | 16.77 | -0.47% | 597,666 |
| Dec 2, 2025 | 17.15 | 17.33 | 16.85 | 16.85 | 16.85 | -2.83% | 769,181 |
| Dec 1, 2025 | 17.93 | 18.08 | 17.28 | 17.34 | 17.34 | -5.04% | 561,546 |
| Nov 28, 2025 | 17.70 | 18.45 | 17.59 | 18.26 | 18.26 | 3.16% | 1,667,251 |
| Nov 27, 2025 | 17.28 | 17.79 | 17.15 | 17.70 | 17.70 | 4.24% | 2,554,073 |
| Nov 26, 2025 | 17.03 | 17.59 | 16.95 | 16.98 | 16.98 | 0.12% | 1,586,655 |
| Nov 25, 2025 | 17.98 | 18.39 | 16.91 | 16.96 | 16.96 | -0.93% | 1,589,290 |
| Nov 24, 2025 | 17.12 | 17.34 | 17.02 | 17.12 | 17.12 | 3.01% | 693,887 |
| Nov 21, 2025 | 16.60 | 16.95 | 16.40 | 16.62 | 16.62 | -2.98% | 902,359 |
| Nov 20, 2025 | 16.58 | 17.33 | 16.52 | 17.13 | 17.13 | 6.80% | 1,254,251 |
| Nov 19, 2025 | 16.00 | 16.17 | 15.77 | 16.04 | 16.04 | 0.69% | 3,341,016 |
| Nov 18, 2025 | 16.90 | 16.95 | 15.85 | 15.93 | 15.93 | -6.57% | 1,212,010 |
| Nov 17, 2025 | 16.50 | 17.10 | 16.21 | 17.05 | 17.05 | 3.77% | 984,813 |
| Nov 14, 2025 | 16.65 | 16.86 | 16.42 | 16.43 | 16.43 | -6.38% | 1,067,097 |
| Nov 13, 2025 | 17.75 | 17.91 | 17.44 | 17.55 | 17.55 | 0.06% | 574,179 |
| Nov 12, 2025 | 17.97 | 18.02 | 17.52 | 17.54 | 17.54 | -2.07% | 783,716 |
| Nov 11, 2025 | 18.18 | 18.51 | 17.90 | 17.91 | 17.91 | -0.33% | 613,318 |
| Nov 10, 2025 | 17.56 | 18.11 | 17.51 | 17.97 | 17.97 | 3.04% | 1,938,429 |
| Nov 7, 2025 | 17.84 | 18.19 | 17.44 | 17.44 | 17.44 | -3.06% | 760,414 |
| Nov 6, 2025 | 18.43 | 18.97 | 17.88 | 17.99 | 17.99 | -1.59% | 969,182 |
| Nov 5, 2025 | 18.57 | 18.67 | 17.77 | 18.28 | 18.28 | -1.72% | 1,771,068 |
| Nov 4, 2025 | 18.95 | 18.97 | 18.54 | 18.60 | 18.60 | -2.67% | 738,184 |
| Nov 3, 2025 | 20.08 | 20.08 | 19.07 | 19.11 | 19.11 | -3.29% | 702,337 |
| Oct 31, 2025 | 20.00 | 20.14 | 19.67 | 19.76 | 19.76 | -1.69% | 937,045 |
| Oct 30, 2025 | 19.68 | 20.24 | 19.68 | 20.10 | 20.10 | -0.15% | 478,215 |
| Oct 29, 2025 | 20.50 | 20.56 | 20.12 | 20.13 | 20.13 | -0.74% | 660,490 |
| Oct 28, 2025 | 20.00 | 20.28 | 19.91 | 20.28 | 20.28 | 0.05% | 793,611 |
| Oct 27, 2025 | 20.26 | 20.58 | 20.05 | 20.27 | 20.27 | 1.35% | 785,586 |
| Oct 24, 2025 | 20.74 | 20.99 | 20.00 | 20.00 | 20.00 | -2.49% | 1,021,418 |
| Oct 23, 2025 | 20.20 | 20.73 | 20.00 | 20.51 | 20.51 | 1.84% | 1,238,064 |
| Oct 22, 2025 | 20.30 | 21.13 | 20.09 | 20.14 | 20.14 | 2.39% | 1,796,697 |
| Oct 21, 2025 | 19.70 | 19.93 | 19.33 | 19.67 | 19.67 | 1.97% | 2,146,083 |
| Oct 20, 2025 | 19.18 | 19.63 | 19.10 | 19.29 | 19.29 | 0.63% | 786,803 |
| Oct 17, 2025 | 19.25 | 19.49 | 19.15 | 19.17 | 19.17 | -1.94% | 1,305,260 |
| Oct 16, 2025 | 19.23 | 19.75 | 19.17 | 19.55 | 19.55 | 3.44% | 850,224 |
| Oct 15, 2025 | 18.70 | 19.10 | 18.70 | 18.90 | 18.90 | 1.50% | 1,006,807 |
| Oct 14, 2025 | 18.29 | 18.75 | 18.08 | 18.62 | 18.62 | 3.39% | 1,149,975 |
| Oct 13, 2025 | 18.31 | 18.48 | 17.82 | 18.01 | 18.01 | -5.81% | 1,103,779 |
| Oct 10, 2025 | 18.36 | 19.35 | 18.35 | 19.12 | 19.12 | 3.35% | 956,301 |
| Oct 9, 2025 | 18.67 | 18.82 | 18.36 | 18.50 | 18.50 | 0.60% | 511,556 |
| Oct 8, 2025 | 18.41 | 18.44 | 18.10 | 18.39 | 18.39 | -1.29% | 261,614 |
| Oct 7, 2025 | 18.53 | 18.76 | 18.46 | 18.63 | 18.63 | 0.43% | 647,817 |
| Oct 6, 2025 | 18.55 | 18.70 | 18.39 | 18.55 | 18.55 | - | 420,420 |
| Oct 3, 2025 | 18.37 | 18.62 | 18.29 | 18.55 | 18.55 | 0.49% | 735,245 |
| Oct 2, 2025 | 18.14 | 18.57 | 18.09 | 18.46 | 18.46 | 2.56% | 779,861 |
| Oct 1, 2025 | 17.98 | 18.00 | 17.63 | 18.00 | 18.00 | 0.28% | 648,393 |
| Sep 30, 2025 | 18.02 | 18.38 | 17.95 | 17.95 | 17.95 | -0.44% | 579,964 |
| Sep 29, 2025 | 18.00 | 18.24 | 17.94 | 18.03 | 18.03 | 1.35% | 644,278 |
| Sep 26, 2025 | 17.80 | 18.30 | 17.54 | 17.79 | 17.79 | -1.66% | 549,628 |
| Sep 25, 2025 | 17.97 | 18.21 | 17.81 | 18.09 | 18.09 | -0.66% | 695,436 |
| Sep 24, 2025 | 18.45 | 18.60 | 18.16 | 18.21 | 18.21 | -2.72% | 827,019 |
| Sep 23, 2025 | 18.70 | 18.94 | 18.64 | 18.72 | 18.72 | 0.05% | 701,019 |
| Sep 22, 2025 | 19.08 | 19.08 | 18.55 | 18.71 | 18.71 | 0.54% | 585,144 |
| Sep 19, 2025 | 19.01 | 19.25 | 18.55 | 18.61 | 18.61 | -1.53% | 1,188,269 |
| Sep 18, 2025 | 18.61 | 19.04 | 18.60 | 18.90 | 18.90 | 2.72% | 835,679 |
| Sep 17, 2025 | 18.32 | 18.52 | 18.20 | 18.40 | 18.40 | -1.02% | 848,875 |
| Sep 16, 2025 | 18.45 | 18.64 | 18.37 | 18.59 | 18.59 | 0.98% | 411,957 |
| Sep 15, 2025 | 18.40 | 18.54 | 18.20 | 18.41 | 18.41 | -1.13% | 770,006 |
| Sep 12, 2025 | 18.76 | 19.28 | 18.62 | 18.62 | 18.62 | -0.05% | 970,704 |
| Sep 11, 2025 | 18.39 | 18.68 | 18.18 | 18.63 | 18.63 | 0.16% | 823,034 |
| Sep 10, 2025 | 18.53 | 18.62 | 18.30 | 18.60 | 18.60 | -0.32% | 1,261,535 |
| Sep 9, 2025 | 19.30 | 19.30 | 18.46 | 18.66 | 18.66 | -3.12% | 950,800 |
| Sep 8, 2025 | 19.25 | 19.53 | 19.05 | 19.26 | 19.26 | 0.21% | 667,508 |
| Sep 5, 2025 | 19.43 | 19.63 | 19.22 | 19.22 | 19.22 | 0.84% | 610,955 |
| Sep 4, 2025 | 19.52 | 19.62 | 18.96 | 19.06 | 19.06 | -1.90% | 1,324,050 |
| Sep 3, 2025 | 19.81 | 19.87 | 19.17 | 19.43 | 19.43 | -3.53% | 1,030,404 |
| Sep 2, 2025 | 20.50 | 20.72 | 19.78 | 20.14 | 20.14 | -1.80% | 739,643 |
| Sep 1, 2025 | 21.26 | 21.45 | 20.48 | 20.51 | 20.51 | -4.47% | 416,894 |
| Aug 29, 2025 | 21.20 | 21.75 | 21.20 | 21.47 | 21.20 | 1.27% | 419,604 |
| Aug 28, 2025 | 21.86 | 21.94 | 21.15 | 21.20 | 20.93 | -2.75% | 377,438 |
| Aug 27, 2025 | 21.55 | 21.96 | 21.29 | 21.80 | 21.53 | 2.59% | 592,435 |
| Aug 26, 2025 | 21.44 | 21.69 | 20.93 | 21.25 | 20.98 | -0.89% | 972,439 |
| Aug 25, 2025 | 21.50 | 21.65 | 21.30 | 21.44 | 21.17 | 1.61% | 380,185 |
| Aug 22, 2025 | 21.06 | 21.11 | 20.61 | 21.10 | 20.83 | -0.09% | 881,677 |
| Aug 21, 2025 | 20.97 | 21.30 | 20.90 | 21.12 | 20.85 | 0.57% | 753,293 |
| Aug 20, 2025 | 21.85 | 22.02 | 20.75 | 21.00 | 20.74 | -3.23% | 823,342 |
| Aug 19, 2025 | 22.11 | 22.26 | 21.62 | 21.70 | 21.43 | -2.43% | 640,718 |
| Aug 18, 2025 | 22.15 | 22.58 | 22.15 | 22.24 | 21.96 | -0.36% | 374,547 |
| Aug 15, 2025 | 22.74 | 22.76 | 22.22 | 22.32 | 22.04 | -1.85% | 496,959 |
| Aug 14, 2025 | 22.73 | 22.92 | 22.47 | 22.74 | 22.45 | -0.35% | 558,422 |
| Aug 13, 2025 | 23.13 | 23.28 | 22.67 | 22.82 | 22.53 | -0.52% | 737,081 |
| Aug 12, 2025 | 23.20 | 23.41 | 22.81 | 22.94 | 22.65 | -1.63% | 563,984 |
| Aug 11, 2025 | 23.80 | 24.13 | 23.14 | 23.32 | 23.03 | -2.83% | 619,603 |
| Aug 8, 2025 | 24.92 | 24.97 | 23.68 | 24.00 | 23.70 | -5.25% | 1,117,321 |
| Aug 7, 2025 | 25.00 | 25.33 | 24.63 | 25.33 | 25.01 | 0.48% | 1,550,979 |
| Aug 6, 2025 | 23.15 | 25.28 | 23.11 | 25.21 | 24.89 | 9.47% | 1,741,335 |
| Aug 5, 2025 | 22.57 | 23.03 | 22.47 | 23.03 | 22.74 | 4.78% | 917,876 |
| Aug 4, 2025 | 21.94 | 22.12 | 21.79 | 21.98 | 21.70 | -0.09% | 682,087 |
| Aug 1, 2025 | 22.02 | 22.78 | 21.86 | 22.00 | 21.72 | -1.70% | 325,268 |
| Jul 31, 2025 | 21.89 | 22.55 | 21.89 | 22.38 | 22.10 | 1.82% | 568,634 |
| Jul 30, 2025 | 21.81 | 22.02 | 21.53 | 21.98 | 21.70 | 0.18% | 360,658 |
| Jul 29, 2025 | 22.13 | 22.18 | 21.75 | 21.94 | 21.66 | -1.08% | 488,650 |
| Jul 28, 2025 | 21.89 | 22.21 | 21.88 | 22.18 | 21.90 | 1.32% | 276,836 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.57 | 21.89 | 21.61 | 0.18% | 394,243 |
| Jul 24, 2025 | 22.20 | 22.28 | 21.58 | 21.85 | 21.58 | -1.35% | 740,448 |
| Jul 23, 2025 | 22.12 | 22.28 | 21.85 | 22.15 | 21.87 | -0.05% | 740,365 |
| Jul 22, 2025 | 21.88 | 22.21 | 21.64 | 22.16 | 21.88 | 1.56% | 566,168 |
| Jul 21, 2025 | 22.98 | 22.98 | 21.82 | 21.82 | 21.55 | -5.25% | 723,487 |