Plato Global Alpha Fund (ASX:PGA1)
Australia · Delayed Price · Currency is AUD 12.69
+0.06 (0.48%)
At close: Sep 10, 2025
Plato Global Alpha Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.70 | 12.76 | 12.68 | 12.69 | - | 0.48% | 261,994 |
| Sep 9, 2025 | 12.69 | 12.70 | 12.62 | 12.63 | - | -0.24% | 384,917 |
| Sep 8, 2025 | 12.71 | 12.79 | 12.66 | 12.66 | - | -0.63% | 304,030 |
| Sep 5, 2025 | 12.73 | 12.75 | 12.70 | 12.74 | - | 0.95% | 313,179 |
| Sep 4, 2025 | 12.58 | 12.62 | 12.54 | 12.62 | - | 0.72% | 279,524 |
| Sep 3, 2025 | 12.55 | 12.55 | 12.50 | 12.53 | - | -0.48% | 257,216 |
| Sep 2, 2025 | 12.56 | 12.60 | 12.53 | 12.59 | - | 0.08% | 240,122 |
| Sep 1, 2025 | 12.64 | 12.64 | 12.56 | 12.58 | - | -0.71% | 307,508 |
| Aug 29, 2025 | 12.72 | 12.72 | 12.65 | 12.67 | - | 0.08% | 291,479 |
| Aug 28, 2025 | 12.68 | 12.69 | 12.63 | 12.66 | - | -0.08% | 437,402 |
| Aug 27, 2025 | 12.69 | 12.77 | 12.65 | 12.67 | - | -0.24% | 522,811 |
| Aug 26, 2025 | 12.85 | 12.85 | 12.64 | 12.70 | - | - | 555,267 |
| Aug 25, 2025 | 12.81 | 12.81 | 12.69 | 12.70 | - | 0.08% | 670,140 |
| Aug 22, 2025 | 12.69 | 12.73 | 12.65 | 12.69 | - | 0.24% | 430,637 |
| Aug 21, 2025 | 12.66 | 12.71 | 12.62 | 12.66 | - | 0.32% | 224,311 |
| Aug 20, 2025 | 12.66 | 12.70 | 12.60 | 12.62 | - | -0.32% | 602,321 |
| Aug 19, 2025 | 12.69 | 12.70 | 12.65 | 12.66 | - | 0.88% | 384,549 |
| Aug 18, 2025 | 12.66 | 12.66 | 12.55 | 12.55 | - | -0.55% | 311,374 |
| Aug 15, 2025 | 12.68 | 12.70 | 12.61 | 12.62 | - | 0.64% | 348,218 |
| Aug 14, 2025 | 12.57 | 12.58 | 12.52 | 12.54 | - | - | 259,936 |
| Aug 13, 2025 | 12.55 | 12.61 | 12.53 | 12.54 | - | 0.88% | 353,758 |
| Aug 12, 2025 | 12.41 | 12.47 | 12.41 | 12.43 | - | 0.16% | 407,339 |
| Aug 11, 2025 | 12.43 | 12.44 | 12.40 | 12.41 | - | 0.98% | 353,455 |
| Aug 8, 2025 | 12.39 | 12.46 | 12.29 | 12.29 | - | -1.05% | 420,126 |
| Aug 7, 2025 | 12.35 | 12.44 | 12.35 | 12.42 | - | 0.89% | 422,601 |
| Aug 6, 2025 | 12.31 | 12.34 | 12.29 | 12.31 | - | -0.81% | 344,457 |
| Aug 5, 2025 | 12.37 | 12.41 | 12.32 | 12.41 | - | 2.14% | 399,243 |
| Aug 4, 2025 | 12.23 | 12.60 | 12.15 | 12.15 | - | -1.62% | 347,660 |
| Aug 1, 2025 | 12.40 | 12.43 | 12.35 | 12.35 | - | -0.40% | 340,999 |
| Jul 31, 2025 | 12.37 | 12.50 | 12.37 | 12.40 | - | 1.14% | 306,098 |
| Jul 30, 2025 | 12.27 | 12.29 | 12.24 | 12.26 | - | 0.66% | 449,898 |
| Jul 29, 2025 | 12.20 | 12.22 | 12.18 | 12.18 | - | -0.25% | 408,722 |
| Jul 28, 2025 | 12.17 | 12.21 | 12.12 | 12.21 | - | 0.91% | 375,432 |
| Jul 25, 2025 | 12.11 | 12.15 | 12.10 | 12.10 | - | 0.33% | 292,406 |
| Jul 24, 2025 | 12.12 | 12.13 | 12.06 | 12.06 | - | -0.08% | 302,606 |
| Jul 23, 2025 | 12.13 | 12.13 | 12.06 | 12.07 | - | -0.49% | 470,910 |
| Jul 22, 2025 | 12.10 | 12.17 | 12.10 | 12.13 | - | -0.08% | 374,796 |
| Jul 21, 2025 | 12.13 | 12.16 | 12.12 | 12.14 | - | - | 342,120 |
| Jul 18, 2025 | 12.17 | 12.17 | 12.10 | 12.14 | - | 0.25% | 313,425 |
| Jul 17, 2025 | 12.02 | 12.11 | 12.02 | 12.11 | - | 1.34% | 239,511 |
| Jul 16, 2025 | 11.98 | 11.98 | 11.90 | 11.95 | - | -0.67% | 402,832 |
| Jul 15, 2025 | 11.94 | 12.09 | 11.94 | 12.03 | - | 1.01% | 211,692 |
| Jul 14, 2025 | 11.92 | 11.94 | 11.90 | 11.91 | - | -0.50% | 149,876 |
| Jul 11, 2025 | 12.04 | 12.04 | 11.94 | 11.97 | - | -0.83% | 346,655 |
| Jul 10, 2025 | 12.09 | 12.09 | 12.06 | 12.07 | - | 0.67% | 328,161 |
| Jul 9, 2025 | 12.00 | 12.02 | 11.96 | 11.99 | - | -0.25% | 1,310,662 |
| Jul 8, 2025 | 12.00 | 12.06 | 12.00 | 12.02 | - | 0.17% | 314,288 |
| Jul 7, 2025 | 11.94 | 12.01 | 11.93 | 12.00 | - | 0.67% | 143,039 |
| Jul 4, 2025 | 11.93 | 11.97 | 11.92 | 11.92 | - | 0.76% | 322,975 |
| Jul 3, 2025 | 11.83 | 11.85 | 11.74 | 11.83 | - | -0.17% | 784,225 |