Plato Global Alpha Fund (ASX:PGA1)
Australia · Delayed Price · Currency is AUD 13.69
+0.13 (0.96%)
At close: Nov 11, 2025
Plato Global Alpha Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 13.57 | 13.59 | 13.53 | 13.56 | 13.56 | -0.15% | 698,041 |
| Nov 7, 2025 | 13.60 | 13.64 | 13.55 | 13.58 | 13.58 | -0.15% | 343,634 |
| Nov 6, 2025 | 13.60 | 13.62 | 13.57 | 13.60 | 13.60 | 0.89% | 421,400 |
| Nov 5, 2025 | 13.52 | 13.55 | 13.45 | 13.48 | 13.48 | -0.30% | 295,447 |
| Nov 4, 2025 | 13.56 | 13.64 | 13.52 | 13.52 | 13.52 | 0.30% | 215,253 |
| Nov 3, 2025 | 13.50 | 13.59 | 13.48 | 13.48 | 13.48 | -0.15% | 360,526 |
| Oct 31, 2025 | 13.54 | 13.59 | 13.50 | 13.50 | 13.50 | 0.90% | 389,289 |
| Oct 30, 2025 | 13.48 | 13.53 | 13.38 | 13.38 | 13.38 | -0.52% | 489,193 |
| Oct 29, 2025 | 13.54 | 13.54 | 13.45 | 13.45 | 13.45 | -0.15% | 477,537 |
| Oct 28, 2025 | 13.55 | 13.55 | 13.45 | 13.47 | 13.47 | -0.15% | 333,037 |
| Oct 27, 2025 | 13.50 | 13.50 | 13.44 | 13.49 | 13.49 | 0.82% | 341,965 |
| Oct 24, 2025 | 13.33 | 13.38 | 13.31 | 13.38 | 13.38 | 1.06% | 318,897 |
| Oct 23, 2025 | 13.25 | 13.27 | 13.20 | 13.24 | 13.24 | -0.23% | 346,282 |
| Oct 22, 2025 | 13.27 | 13.35 | 13.25 | 13.27 | 13.27 | 0.23% | 290,904 |
| Oct 21, 2025 | 13.24 | 13.35 | 13.20 | 13.24 | 13.24 | 0.61% | 593,523 |
| Oct 20, 2025 | 13.18 | 13.23 | 13.12 | 13.16 | 13.16 | -0.30% | 1,265,109 |
| Oct 17, 2025 | 13.26 | 13.26 | 13.12 | 13.20 | 13.20 | -0.60% | 303,276 |
| Oct 16, 2025 | 13.26 | 13.35 | 13.23 | 13.28 | 13.28 | 0.61% | 316,986 |
| Oct 15, 2025 | 13.24 | 13.29 | 13.17 | 13.20 | 13.20 | -0.08% | 297,644 |
| Oct 14, 2025 | 13.20 | 13.27 | 13.15 | 13.21 | 13.21 | 0.46% | 664,728 |
| Oct 13, 2025 | 13.25 | 13.27 | 13.13 | 13.15 | 13.15 | -0.83% | 335,595 |
| Oct 10, 2025 | 13.35 | 13.35 | 13.26 | 13.26 | 13.26 | 0.08% | 260,650 |
| Oct 9, 2025 | 13.28 | 13.30 | 13.24 | 13.25 | 13.25 | 0.30% | 272,002 |
| Oct 8, 2025 | 13.17 | 13.23 | 13.14 | 13.21 | 13.21 | 0.15% | 230,742 |
| Oct 7, 2025 | 13.21 | 13.21 | 13.15 | 13.19 | 13.19 | -0.08% | 254,374 |
| Oct 6, 2025 | 13.23 | 13.23 | 13.15 | 13.20 | 13.20 | - | 182,678 |
| Oct 3, 2025 | 13.18 | 13.21 | 13.11 | 13.20 | 13.20 | 0.53% | 352,377 |
| Oct 2, 2025 | 13.06 | 13.16 | 13.06 | 13.13 | 13.13 | 0.23% | 228,233 |
| Oct 1, 2025 | 13.11 | 13.14 | 13.02 | 13.10 | 13.10 | 0.46% | 330,629 |
| Sep 30, 2025 | 13.06 | 13.07 | 12.95 | 13.04 | 13.04 | -0.15% | 401,039 |
| Sep 29, 2025 | 13.06 | 13.08 | 13.00 | 13.06 | 13.06 | 0.77% | 198,467 |
| Sep 26, 2025 | 12.94 | 12.98 | 12.88 | 12.96 | 12.96 | 0.86% | 180,155 |
| Sep 25, 2025 | 12.94 | 12.95 | 12.85 | 12.85 | 12.85 | -0.54% | 354,595 |
| Sep 24, 2025 | 13.05 | 13.06 | 12.89 | 12.92 | 12.92 | -1.15% | 312,541 |
| Sep 23, 2025 | 13.05 | 13.11 | 13.04 | 13.07 | 13.07 | 0.93% | 351,185 |
| Sep 22, 2025 | 12.97 | 13.01 | 12.90 | 12.95 | 12.95 | 0.31% | 291,162 |
| Sep 19, 2025 | 12.88 | 12.91 | 12.78 | 12.91 | 12.91 | 1.25% | 218,597 |
| Sep 18, 2025 | 12.73 | 12.81 | 12.73 | 12.75 | 12.75 | 0.47% | 299,632 |
| Sep 17, 2025 | 12.74 | 12.74 | 12.68 | 12.69 | 12.69 | -0.94% | 488,094 |
| Sep 16, 2025 | 12.80 | 12.82 | 12.75 | 12.81 | 12.81 | 0.63% | 443,146 |
| Sep 15, 2025 | 12.76 | 12.76 | 12.71 | 12.73 | 12.73 | -0.24% | 229,885 |
| Sep 12, 2025 | 12.75 | 12.80 | 12.70 | 12.76 | 12.76 | 0.16% | 352,134 |
| Sep 11, 2025 | 12.69 | 12.78 | 12.65 | 12.74 | 12.74 | 0.39% | 484,469 |
| Sep 10, 2025 | 12.70 | 12.76 | 12.68 | 12.69 | 12.69 | 0.48% | 261,994 |
| Sep 9, 2025 | 12.69 | 12.70 | 12.62 | 12.63 | 12.63 | -0.24% | 384,917 |
| Sep 8, 2025 | 12.71 | 12.79 | 12.66 | 12.66 | 12.66 | -0.63% | 304,030 |
| Sep 5, 2025 | 12.73 | 12.75 | 12.70 | 12.74 | 12.74 | 0.95% | 313,179 |
| Sep 4, 2025 | 12.58 | 12.62 | 12.54 | 12.62 | 12.62 | 0.72% | 279,524 |
| Sep 3, 2025 | 12.55 | 12.55 | 12.50 | 12.53 | 12.53 | -0.48% | 257,216 |
| Sep 2, 2025 | 12.56 | 12.60 | 12.53 | 12.59 | 12.59 | 0.08% | 240,122 |