Skip to main content
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
15.27
-0.80 (-4.98%)
At close: Mar 9, 2026

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1616.1515.1416.0716.073.54%702,254
Mar 5, 202615.2715.5915.1615.5215.524.79%429,050
Mar 4, 202615.1515.5814.8114.8114.81-3.52%653,198
Mar 3, 202615.3815.5014.7615.3515.350.52%556,471
Mar 2, 202615.4515.6114.5015.2715.27-2.86%504,177
Feb 27, 202615.9416.0215.4915.7215.43-1.26%989,096
Feb 26, 202615.6415.9315.5715.9215.632.84%555,512
Feb 25, 202615.5015.6115.1815.4815.192.72%476,764
Feb 24, 202615.6015.7914.8615.0714.79-3.95%831,467
Feb 23, 202616.7016.8615.6915.6915.40-5.82%527,883
Feb 20, 202616.6717.0916.5916.6616.35-1.48%411,060
Feb 19, 202616.9417.0516.4716.9116.601.14%491,046
Feb 18, 202616.3016.7416.2216.7216.413.85%837,653
Feb 17, 202615.8216.1315.3616.1015.800.94%687,409
Feb 16, 202616.3716.3715.8815.9515.66-2.21%790,299
Feb 13, 202617.1817.3416.2716.3116.01-7.07%1,017,781
Feb 12, 202618.4518.6417.5017.5517.23-6.35%723,086
Feb 11, 202618.5118.7718.3218.7418.390.43%671,752
Feb 10, 202618.6018.8118.4818.6618.321.19%852,507
Feb 9, 202617.8418.4417.8018.4418.105.43%833,187
Feb 6, 202617.6417.6617.0617.4917.17-4.48%2,052,482
Feb 5, 202617.7518.3917.4218.3117.973.15%965,652
Feb 4, 202617.6818.8317.5317.7517.423.20%1,963,237
Feb 3, 202617.3017.3616.8417.2016.881.47%530,348
Feb 2, 202616.7017.1116.4516.9516.64-0.18%681,688
Jan 30, 202616.9817.1916.8116.9816.67-0.18%890,296
Jan 29, 202617.4017.4816.9317.0116.70-1.85%918,604
Jan 28, 202617.8017.8717.2317.3317.01-1.53%803,140
Jan 27, 202617.6017.7417.1717.6017.280.74%555,815
Jan 23, 202617.8618.1817.3517.4717.15-2.35%708,966
Jan 22, 202617.7518.1617.7017.8917.562.35%1,595,789
Jan 21, 202617.7918.0017.1117.4817.16-3.05%1,243,371
Jan 20, 202618.0018.5917.8418.0317.70-0.33%1,307,514
Jan 19, 202618.1518.1517.8018.0917.76-0.22%314,272
Jan 16, 202617.3218.2517.3218.1317.804.98%544,223
Jan 15, 202617.9118.0017.1217.2716.95-3.09%646,786
Jan 14, 202617.8518.0217.3817.8217.49-0.45%420,677
Jan 13, 202617.7018.1917.7017.9017.570.51%699,967
Jan 12, 202617.5018.1417.4717.8117.482.42%646,642
Jan 9, 202617.4417.5117.2617.3917.07-0.29%471,767
Jan 8, 202617.3817.5617.0617.4417.121.28%480,423
Jan 7, 202617.2017.5516.9717.2216.900.53%342,552
Jan 6, 202617.2317.2316.7117.1316.811.06%405,478
Jan 5, 202617.1417.3616.8516.9516.64-0.99%290,565
Jan 2, 202617.0517.2716.9617.1216.80-0.17%262,253
Dec 31, 202516.8717.1516.8317.1516.830.53%811,995
Dec 30, 202517.0617.3817.0317.0616.750.35%293,117
Dec 29, 202517.4517.7516.9017.0016.69-2.58%437,653
Dec 24, 202517.1417.4817.0217.4517.130.35%1,256,417
Dec 23, 202517.0017.3916.7517.3917.073.08%519,776
Dec 22, 202516.5216.9316.5116.8716.562.30%422,369
Dec 19, 202516.3016.5316.2516.4916.191.85%933,237
Dec 18, 202515.9216.3915.9116.1915.89-2.12%770,507
Dec 17, 202516.6516.8216.4216.5416.23-0.24%850,652
Dec 16, 202516.6016.7416.3516.5816.27-1.01%541,957
Dec 15, 202516.9016.9816.6416.7516.44-0.83%450,520
Dec 12, 202517.0217.0916.6016.8916.581.81%873,308
Dec 11, 202516.5817.2116.5216.5916.280.85%1,328,420
Dec 10, 202516.7816.9116.4116.4516.15-1.61%593,512
Dec 9, 202516.6016.8316.4616.7216.41-1.07%1,409,962
Dec 8, 202516.7217.0816.5816.9016.590.36%816,932
Dec 5, 202516.6516.8416.3916.8416.531.20%1,868,319
Dec 4, 202516.8617.0916.5716.6416.33-0.78%560,762
Dec 3, 202516.8417.0916.7316.7716.46-0.47%597,666
Dec 2, 202517.1517.3316.8516.8516.54-2.83%769,181
Dec 1, 202517.9318.0817.2817.3417.02-5.04%561,546
Nov 28, 202517.7018.4517.5918.2617.923.16%1,667,251
Nov 27, 202517.2817.7917.1517.7017.374.24%2,554,073
Nov 26, 202517.0317.5916.9516.9816.670.12%1,586,655
Nov 25, 202517.9818.3916.9116.9616.65-0.93%1,589,290
Nov 24, 202517.1217.3417.0217.1216.803.01%693,887
Nov 21, 202516.6016.9516.4016.6216.31-2.98%902,359
Nov 20, 202516.5817.3316.5217.1316.816.80%1,254,251
Nov 19, 202516.0016.1715.7716.0415.740.69%3,341,016
Nov 18, 202516.9016.9515.8515.9315.64-6.57%1,212,010
Nov 17, 202516.5017.1016.2117.0516.743.77%984,813
Nov 14, 202516.6516.8616.4216.4316.13-6.38%1,067,097
Nov 13, 202517.7517.9117.4417.5517.230.06%574,179
Nov 12, 202517.9718.0217.5217.5417.22-2.07%783,716
Nov 11, 202518.1818.5117.9017.9117.58-0.33%613,318
Nov 10, 202517.5618.1117.5117.9717.643.04%1,938,429
Nov 7, 202517.8418.1917.4417.4417.12-3.06%760,414
Nov 6, 202518.4318.9717.8817.9917.66-1.59%969,182
Nov 5, 202518.5718.6717.7718.2817.94-1.72%1,771,068
Nov 4, 202518.9518.9718.5418.6018.26-2.67%738,184
Nov 3, 202520.0820.0819.0719.1118.76-3.29%702,337
Oct 31, 202520.0020.1419.6719.7619.40-1.69%937,045
Oct 30, 202519.6820.2419.6820.1019.73-0.15%478,215
Oct 29, 202520.5020.5620.1220.1319.76-0.74%660,490
Oct 28, 202520.0020.2819.9120.2819.910.05%793,611
Oct 27, 202520.2620.5820.0520.2719.901.35%785,586
Oct 24, 202520.7420.9920.0020.0019.63-2.49%1,021,418
Oct 23, 202520.2020.7320.0020.5120.131.84%1,238,064
Oct 22, 202520.3021.1320.0920.1419.772.39%1,796,697
Oct 21, 202519.7019.9319.3319.6719.311.97%2,146,083
Oct 20, 202519.1819.6319.1019.2918.930.63%786,803
Oct 17, 202519.2519.4919.1519.1718.82-1.94%1,305,260
Oct 16, 202519.2319.7519.1719.5519.193.44%850,224
Oct 15, 202518.7019.1018.7018.9018.551.50%1,006,807
Oct 14, 202518.2918.7518.0818.6218.283.39%1,149,975