Skip to main content
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
15.17
-0.31 (-2.00%)
Apr 29, 2026, 4:20 PM AEST

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.3015.4815.2815.32--1.03%574,201
Apr 28, 202615.4315.7315.4115.4815.48-1.40%562,651
Apr 27, 202615.8015.8915.6315.7015.70-1.69%516,139
Apr 24, 202616.1516.2715.8315.9715.97-2.74%906,756
Apr 23, 202616.3816.6516.0516.4216.42-0.97%991,655
Apr 22, 202616.7516.7516.2316.5816.58-0.84%553,623
Apr 21, 202617.1117.1116.5316.7216.72-0.30%711,589
Apr 20, 202616.8417.2416.6416.7716.77-1.87%444,033
Apr 17, 202616.3717.1316.3717.0917.093.76%1,198,912
Apr 16, 202616.1516.6216.1316.4716.477.02%1,389,603
Apr 15, 202615.1315.4614.7815.3915.394.98%1,008,143
Apr 14, 202615.0015.1514.6514.6614.661.10%1,168,791
Apr 13, 202614.4514.5813.9614.5014.50-0.89%888,834
Apr 10, 202614.2314.7214.0214.6314.632.24%899,425
Apr 9, 202614.6114.8514.1814.3114.31-5.92%1,115,299
Apr 8, 202614.7515.6714.7515.2115.217.11%980,702
Apr 7, 202614.2214.5014.0014.2014.203.05%628,476
Apr 2, 202614.8514.9013.6913.7813.78-6.70%1,172,344
Apr 1, 202614.4214.9214.3814.7714.774.53%1,584,363
Mar 31, 202613.5014.2513.4614.1314.133.90%776,381
Mar 30, 202613.4413.6013.1213.6013.60-1.81%768,793
Mar 27, 202614.3114.3713.7613.8513.85-4.55%789,504
Mar 26, 202614.5014.7814.3414.5114.51-1.16%1,660,434
Mar 25, 202613.5014.6813.4314.6814.689.96%1,647,895
Mar 24, 202613.6713.6713.0813.3513.352.53%905,529
Mar 23, 202612.5313.2412.3013.0213.022.04%1,220,653
Mar 20, 202612.9712.9712.6012.7612.760.31%5,627,831
Mar 19, 202612.7213.0512.5712.7212.72-5.43%1,964,726
Mar 18, 202613.4213.5013.2013.4513.450.75%1,419,849
Mar 17, 202613.5213.8213.1513.3513.35-1.48%1,003,095
Mar 16, 202613.7013.8013.5113.5513.55-1.31%743,182
Mar 13, 202614.3514.4013.6513.7313.73-4.32%1,888,225
Mar 12, 202614.8014.9514.2614.3514.35-4.97%1,394,960
Mar 11, 202615.7515.7514.9415.1015.10-2.27%654,113
Mar 10, 202615.2815.7815.2115.4515.451.18%1,102,334
Mar 9, 202615.2115.7414.6215.2715.27-4.98%1,004,320
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