PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 6.04
+0.33 (5.78%)
Apr 17, 2026, 4:11 PM AEST
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.99 | 6.14 | 5.91 | 6.04 | 6.04 | 5.78% | 32,754,330 |
| Apr 16, 2026 | 5.41 | 5.73 | 5.39 | 5.71 | 5.71 | 5.94% | 28,347,160 |
| Apr 15, 2026 | 5.39 | 5.45 | 5.27 | 5.39 | 5.39 | -0.19% | 16,538,220 |
| Apr 14, 2026 | 5.47 | 5.49 | 5.37 | 5.40 | 5.40 | 1.12% | 16,738,780 |
| Apr 13, 2026 | 5.33 | 5.39 | 5.24 | 5.34 | 5.34 | -0.37% | 26,494,990 |
| Apr 10, 2026 | 5.40 | 5.41 | 5.29 | 5.36 | 5.36 | 1.13% | 15,676,800 |
| Apr 9, 2026 | 5.17 | 5.37 | 5.17 | 5.30 | 5.30 | 0.38% | 16,097,740 |
| Apr 8, 2026 | 5.35 | 5.37 | 5.16 | 5.28 | 5.28 | 1.73% | 18,058,370 |
| Apr 7, 2026 | 5.28 | 5.29 | 5.14 | 5.19 | 5.19 | 1.96% | 12,307,350 |
| Apr 2, 2026 | 5.31 | 5.33 | 5.03 | 5.09 | 5.09 | -3.96% | 23,686,330 |
| Apr 1, 2026 | 5.30 | 5.43 | 5.22 | 5.30 | 5.30 | 3.52% | 27,242,670 |
| Mar 31, 2026 | 5.25 | 5.27 | 5.05 | 5.12 | 5.12 | -2.85% | 29,578,740 |
| Mar 30, 2026 | 5.14 | 5.43 | 5.12 | 5.27 | 5.27 | 2.33% | 33,833,530 |
| Mar 27, 2026 | 4.85 | 5.15 | 4.81 | 5.15 | 5.15 | 3.62% | 28,594,720 |
| Mar 26, 2026 | 4.90 | 5.00 | 4.74 | 4.97 | 4.97 | 1.02% | 27,976,050 |
| Mar 25, 2026 | 4.68 | 4.93 | 4.65 | 4.92 | 4.92 | 8.37% | 52,242,770 |
| Mar 24, 2026 | 4.42 | 4.60 | 4.38 | 4.54 | 4.54 | 6.57% | 27,488,910 |
| Mar 23, 2026 | 4.05 | 4.30 | 3.92 | 4.26 | 4.26 | 0.71% | 32,057,660 |
| Mar 20, 2026 | 4.05 | 4.30 | 3.99 | 4.23 | 4.23 | 2.42% | 66,412,150 |
| Mar 19, 2026 | 4.42 | 4.46 | 4.12 | 4.13 | 4.13 | -10.02% | 28,107,740 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.53 | 4.59 | 4.59 | -1.71% | 18,269,280 |
| Mar 17, 2026 | 4.80 | 4.83 | 4.57 | 4.67 | 4.67 | -1.89% | 20,172,640 |
| Mar 16, 2026 | 4.80 | 4.82 | 4.67 | 4.76 | 4.76 | -2.66% | 20,215,430 |
| Mar 13, 2026 | 4.73 | 4.94 | 4.67 | 4.89 | 4.89 | 2.30% | 16,047,140 |
| Mar 12, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -2.45% | 18,991,130 |
| Mar 11, 2026 | 4.74 | 4.92 | 4.67 | 4.90 | 4.90 | 4.93% | 22,346,050 |
| Mar 10, 2026 | 4.69 | 4.72 | 4.59 | 4.67 | 4.67 | 5.18% | 17,926,370 |
| Mar 9, 2026 | 4.60 | 4.62 | 4.32 | 4.44 | 4.44 | -6.72% | 31,328,990 |
| Mar 6, 2026 | 4.73 | 4.80 | 4.67 | 4.76 | 4.76 | -1.04% | 14,280,620 |
| Mar 5, 2026 | 4.83 | 4.90 | 4.75 | 4.81 | 4.81 | 1.48% | 19,610,570 |
| Mar 4, 2026 | 4.63 | 4.84 | 4.61 | 4.74 | 4.74 | -1.25% | 21,504,220 |
| Mar 3, 2026 | 5.14 | 5.20 | 4.71 | 4.80 | 4.80 | -6.80% | 25,488,320 |
| Mar 2, 2026 | 5.05 | 5.32 | 5.00 | 5.15 | 5.15 | -0.77% | 32,610,400 |
| Feb 27, 2026 | 5.13 | 5.23 | 5.02 | 5.19 | 5.19 | -1.14% | 37,626,430 |
| Feb 26, 2026 | 5.05 | 5.26 | 5.00 | 5.25 | 5.25 | 8.25% | 56,032,780 |
| Feb 25, 2026 | 4.78 | 4.95 | 4.77 | 4.85 | 4.85 | 2.75% | 22,872,280 |
| Feb 24, 2026 | 4.47 | 4.73 | 4.41 | 4.72 | 4.72 | 8.01% | 28,407,060 |
| Feb 23, 2026 | 4.17 | 4.37 | 4.13 | 4.37 | 4.37 | 4.55% | 12,811,590 |
| Feb 20, 2026 | 4.35 | 4.44 | 4.16 | 4.18 | 4.18 | -4.57% | 17,073,870 |
| Feb 19, 2026 | 4.50 | 4.57 | 4.31 | 4.38 | 4.38 | -0.90% | 19,670,690 |
| Feb 18, 2026 | 4.30 | 4.48 | 4.25 | 4.42 | 4.42 | 2.31% | 14,005,150 |
| Feb 17, 2026 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | 0.23% | 8,987,257 |
| Feb 16, 2026 | 4.25 | 4.34 | 4.11 | 4.31 | 4.31 | 1.89% | 17,776,270 |
| Feb 13, 2026 | 4.26 | 4.33 | 4.20 | 4.23 | 4.23 | -4.51% | 24,420,270 |
| Feb 12, 2026 | 4.34 | 4.45 | 4.29 | 4.43 | 4.43 | 3.75% | 25,684,410 |
| Feb 11, 2026 | 4.08 | 4.30 | 4.01 | 4.27 | 4.27 | 1.43% | 30,504,580 |
| Feb 10, 2026 | 4.33 | 4.39 | 4.19 | 4.21 | 4.21 | 0.96% | 30,185,090 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.07 | 4.17 | 4.17 | 1.21% | 21,091,400 |
| Feb 6, 2026 | 4.16 | 4.22 | 3.94 | 4.12 | 4.12 | -1.20% | 37,130,450 |
| Feb 5, 2026 | 4.33 | 4.42 | 4.13 | 4.17 | 4.17 | -3.70% | 25,338,870 |