PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 5.04
+0.09 (1.82%)
At close: Jan 22, 2026
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.00 | 5.07 | 4.97 | 5.04 | - | 1.72% | 19,507,037 |
| Jan 21, 2026 | 4.80 | 4.95 | 4.77 | 4.95 | 4.95 | 4.43% | 24,301,480 |
| Jan 20, 2026 | 4.64 | 4.76 | 4.46 | 4.74 | 4.74 | 1.28% | 27,229,590 |
| Jan 19, 2026 | 4.65 | 4.69 | 4.49 | 4.68 | 4.68 | - | 20,190,440 |
| Jan 16, 2026 | 4.83 | 4.89 | 4.60 | 4.68 | 4.68 | -3.11% | 36,009,010 |
| Jan 15, 2026 | 4.95 | 5.04 | 4.82 | 4.83 | 4.83 | -0.82% | 31,338,750 |
| Jan 14, 2026 | 4.88 | 4.94 | 4.80 | 4.87 | 4.87 | 0.21% | 22,152,480 |
| Jan 13, 2026 | 4.90 | 4.92 | 4.77 | 4.86 | 4.86 | 1.89% | 24,821,040 |
| Jan 12, 2026 | 4.68 | 4.82 | 4.64 | 4.77 | 4.77 | 2.58% | 27,028,540 |
| Jan 9, 2026 | 4.75 | 4.80 | 4.61 | 4.65 | 4.65 | -3.12% | 24,354,250 |
| Jan 8, 2026 | 4.78 | 4.89 | 4.68 | 4.80 | 4.80 | -0.62% | 21,345,570 |
| Jan 7, 2026 | 4.80 | 4.89 | 4.68 | 4.83 | 4.83 | -0.21% | 26,188,800 |
| Jan 6, 2026 | 4.48 | 4.88 | 4.48 | 4.84 | 4.84 | 9.50% | 37,400,430 |
| Jan 5, 2026 | 4.35 | 4.44 | 4.32 | 4.42 | 4.42 | 2.55% | 16,538,600 |
| Jan 2, 2026 | 4.20 | 4.35 | 4.17 | 4.31 | 4.31 | 2.13% | 12,569,060 |
| Dec 31, 2025 | 4.16 | 4.22 | 4.10 | 4.22 | 4.22 | 0.96% | 12,905,700 |
| Dec 30, 2025 | 4.19 | 4.22 | 4.06 | 4.18 | 4.18 | -3.02% | 21,831,060 |
| Dec 29, 2025 | 4.49 | 4.53 | 4.26 | 4.31 | 4.31 | -1.60% | 23,753,320 |
| Dec 24, 2025 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 6.31% | 21,732,860 |
| Dec 23, 2025 | 4.03 | 4.15 | 3.96 | 4.12 | 4.12 | 2.74% | 30,966,550 |
| Dec 22, 2025 | 4.05 | 4.12 | 3.98 | 4.01 | 4.01 | 2.04% | 27,752,350 |
| Dec 19, 2025 | 4.00 | 4.03 | 3.83 | 3.93 | 3.93 | -0.25% | 94,958,200 |
| Dec 18, 2025 | 4.03 | 4.04 | 3.92 | 3.94 | 3.94 | -2.96% | 20,439,640 |
| Dec 17, 2025 | 3.91 | 4.11 | 3.89 | 4.06 | 4.06 | 4.64% | 29,773,324 |
| Dec 16, 2025 | 3.89 | 3.98 | 3.86 | 3.88 | 3.88 | -1.52% | 16,324,740 |
| Dec 15, 2025 | 4.05 | 4.08 | 3.91 | 3.94 | 3.94 | -3.90% | 19,348,340 |
| Dec 12, 2025 | 4.17 | 4.24 | 4.06 | 4.10 | 4.10 | -0.49% | 21,762,940 |
| Dec 11, 2025 | 4.25 | 4.34 | 4.11 | 4.12 | 4.12 | -1.90% | 22,330,730 |
| Dec 10, 2025 | 4.13 | 4.24 | 4.09 | 4.20 | 4.20 | 3.19% | 21,679,250 |
| Dec 9, 2025 | 4.04 | 4.13 | 4.04 | 4.07 | 4.07 | 0.99% | 17,545,348 |
| Dec 8, 2025 | 3.81 | 4.05 | 3.80 | 4.03 | 4.03 | 6.05% | 19,653,040 |
| Dec 5, 2025 | 3.72 | 3.85 | 3.62 | 3.80 | 3.80 | 1.88% | 23,758,870 |
| Dec 4, 2025 | 3.89 | 3.91 | 3.69 | 3.73 | 3.73 | -4.11% | 25,739,090 |
| Dec 3, 2025 | 3.96 | 4.06 | 3.85 | 3.89 | 3.89 | -1.52% | 21,261,570 |
| Dec 2, 2025 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | 0.77% | 18,916,730 |
| Dec 1, 2025 | 4.05 | 4.06 | 3.89 | 3.92 | 3.92 | -3.21% | 20,160,570 |
| Nov 28, 2025 | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | 2.53% | 14,534,320 |
| Nov 27, 2025 | 4.04 | 4.11 | 3.88 | 3.95 | 3.95 | -2.23% | 21,193,418 |
| Nov 26, 2025 | 3.91 | 4.14 | 3.86 | 4.04 | 4.04 | 7.16% | 33,365,460 |
| Nov 25, 2025 | 3.75 | 3.81 | 3.68 | 3.77 | 3.77 | 0.27% | 27,027,920 |
| Nov 24, 2025 | 3.86 | 3.93 | 3.72 | 3.76 | 3.76 | -3.59% | 36,312,840 |
| Nov 21, 2025 | 3.99 | 4.03 | 3.86 | 3.90 | 3.90 | -6.92% | 43,153,210 |
| Nov 20, 2025 | 4.13 | 4.19 | 4.03 | 4.19 | 4.19 | 5.28% | 27,245,580 |
| Nov 19, 2025 | 4.13 | 4.26 | 3.97 | 3.98 | 3.98 | -2.69% | 54,794,410 |
| Nov 18, 2025 | 4.00 | 4.18 | 3.99 | 4.09 | 4.09 | 3.28% | 49,994,900 |
| Nov 17, 2025 | 3.76 | 3.98 | 3.62 | 3.96 | 3.96 | 3.66% | 36,347,090 |
| Nov 14, 2025 | 3.71 | 3.89 | 3.68 | 3.82 | 3.82 | 1.06% | 39,782,570 |
| Nov 13, 2025 | 3.53 | 3.82 | 3.50 | 3.78 | 3.78 | 10.20% | 46,116,700 |
| Nov 12, 2025 | 3.46 | 3.59 | 3.40 | 3.43 | 3.43 | -0.29% | 38,807,520 |
| Nov 11, 2025 | 3.30 | 3.47 | 3.28 | 3.44 | 3.44 | 7.50% | 38,867,350 |