Skip to main content
logo
Plato Global Alpha Fund (ASX:PGA1)
Australia flag Australia · Delayed Price · Currency is AUD
15.06
+0.14 (0.94%)
Last updated: Sep 4, 2026, 3:11 PM AEST

ASX:PGA1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.0815.0815.0215.04-0.80%122,492
Sep 3, 202614.9414.9514.9014.9214.920.27%242,189
Sep 2, 202614.8914.9214.8714.8814.88-0.60%602,688
Sep 1, 202614.9414.9814.9214.9714.97-0.07%185,508
Aug 31, 202614.9214.9814.9014.9814.980.40%219,906
Aug 28, 202614.9414.9514.9014.9214.920.07%291,036
Aug 27, 202615.0015.1914.9114.9114.91-338,577
Aug 26, 202614.9414.9514.8814.9114.91-0.40%361,325
Aug 25, 202614.9014.9714.8714.9714.970.81%275,948
Aug 24, 202614.9614.9614.8514.8514.85-260,290
Aug 21, 202614.9714.9814.8514.8514.85-1.79%1,398,109
Aug 20, 202615.1415.1515.1115.1215.12-0.33%791,670
Aug 19, 202615.1715.2915.1115.1715.170.07%283,188
Aug 18, 202615.2615.2615.1515.1615.16-0.66%302,097
Aug 17, 202615.3415.3415.2615.2615.26-0.52%345,695
Aug 14, 202615.3815.4615.3215.3415.340.20%357,390
Aug 13, 202615.2615.3415.2615.3115.310.66%305,867
Aug 12, 202615.1815.2215.1515.2115.21-0.07%286,738
Aug 11, 202615.2015.2915.1815.2215.22-209,738
Aug 10, 202615.2215.2515.1515.2215.220.13%442,749
Aug 7, 202615.1215.5615.0915.2015.200.20%927,612
Aug 6, 202615.1615.3115.1215.1715.17-0.13%353,580
Aug 5, 202615.1615.4015.1115.1915.191.06%681,256
Aug 4, 202615.0215.0414.9615.0315.031.01%1,042,022
Aug 3, 202614.8414.9214.8114.8814.880.40%286,783
Jul 31, 202614.8115.0414.7614.8214.820.82%352,181
Jul 30, 202614.7114.7414.6814.7014.70-0.27%388,121
Jul 29, 202614.8014.8414.7114.7414.740.48%233,822
Jul 28, 202614.7614.7714.6514.6714.67-1.61%679,296
Jul 27, 202614.9314.9314.8614.9114.910.95%262,076
Jul 24, 202614.8115.2814.7614.7714.77-0.54%515,979
Jul 23, 202614.9014.9414.8414.8514.85-0.40%446,920
Jul 22, 202614.9614.9614.9114.9114.910.68%303,981
Jul 21, 202614.7314.8114.7114.8114.810.14%304,661
Jul 20, 202615.2015.2014.7914.7914.79-0.47%289,659
Jul 17, 202615.2015.2014.8414.8614.86-1.13%458,431
Jul 16, 202615.0315.0515.0115.0315.03-0.27%234,929
Jul 15, 202615.0615.0715.0115.0715.070.07%341,249
Jul 14, 202615.0615.0715.0115.0615.060.13%177,890
Jul 13, 202615.1015.1015.0315.0415.04-0.20%336,130
Jul 10, 202615.1115.1215.0315.0715.070.27%152,634
Jul 9, 202614.9815.0314.9715.0315.030.20%248,547
Jul 8, 202615.0415.0714.9915.0015.00-0.46%288,642
Jul 7, 202615.0915.1215.0715.0715.07-176,134
Jul 6, 202615.1415.1515.0715.0715.07-186,818
Jul 3, 202615.0815.2015.0415.0715.07-0.20%833,746
Jul 2, 202615.1615.1915.1015.1015.10-0.40%353,190
Jul 1, 202615.5015.6215.1615.1615.160.26%603,479
Jun 30, 202615.1215.3115.0515.1215.121.20%368,332
Jun 29, 202615.4615.4614.9214.9414.940.67%368,442