PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 6.46
+0.16 (2.54%)
May 29, 2026, 4:19 PM AEST
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.34 | 6.46 | 6.29 | 6.46 | 6.46 | 2.54% | 318,574,500 |
| May 28, 2026 | 6.30 | 6.59 | 6.28 | 6.30 | 6.30 | 0.32% | 28,009,880 |
| May 27, 2026 | 6.45 | 6.54 | 6.27 | 6.28 | 6.28 | -1.88% | 24,970,100 |
| May 26, 2026 | 6.43 | 6.56 | 6.34 | 6.40 | 6.40 | -0.47% | 20,252,000 |
| May 25, 2026 | 6.30 | 6.45 | 6.18 | 6.43 | 6.43 | 1.42% | 14,296,270 |
| May 22, 2026 | 6.28 | 6.35 | 6.17 | 6.34 | 6.34 | 2.92% | 21,797,830 |
| May 21, 2026 | 6.10 | 6.18 | 6.09 | 6.16 | 6.16 | 2.16% | 18,208,600 |
| May 20, 2026 | 5.87 | 6.04 | 5.78 | 6.03 | 6.03 | 1.86% | 22,258,290 |
| May 19, 2026 | 5.92 | 5.96 | 5.73 | 5.92 | 5.92 | -1.33% | 15,731,600 |
| May 18, 2026 | 5.95 | 6.10 | 5.94 | 6.00 | 6.00 | -0.17% | 14,235,290 |
| May 15, 2026 | 6.14 | 6.19 | 5.93 | 6.01 | 6.01 | -5.80% | 30,109,510 |
| May 14, 2026 | 6.48 | 6.48 | 6.22 | 6.38 | 6.38 | -0.93% | 13,732,940 |
| May 13, 2026 | 6.50 | 6.59 | 6.44 | 6.44 | 6.44 | -0.92% | 21,988,910 |
| May 12, 2026 | 6.46 | 6.59 | 6.44 | 6.50 | 6.50 | 3.50% | 32,139,980 |
| May 11, 2026 | 6.21 | 6.37 | 6.19 | 6.28 | 6.28 | 0.32% | 17,616,740 |
| May 8, 2026 | 6.27 | 6.38 | 6.18 | 6.26 | 6.26 | -1.73% | 17,561,980 |
| May 7, 2026 | 6.30 | 6.38 | 6.24 | 6.37 | 6.37 | 2.08% | 22,313,940 |
| May 6, 2026 | 6.08 | 6.24 | 6.05 | 6.24 | 6.24 | 3.31% | 28,414,870 |
| May 5, 2026 | 5.98 | 6.04 | 5.95 | 6.04 | 6.04 | -0.17% | 8,308,470 |
| May 4, 2026 | 6.14 | 6.14 | 5.97 | 6.05 | 6.05 | -1.47% | 11,380,080 |
| May 1, 2026 | 6.15 | 6.17 | 6.09 | 6.14 | 6.14 | 1.99% | 21,146,240 |
| Apr 30, 2026 | 6.05 | 6.17 | 5.85 | 6.02 | 6.02 | 0.67% | 24,564,400 |
| Apr 29, 2026 | 5.99 | 6.05 | 5.89 | 5.98 | 5.98 | -2.13% | 48,401,050 |
| Apr 28, 2026 | 5.99 | 6.17 | 5.96 | 6.11 | 6.11 | 3.04% | 24,718,110 |
| Apr 27, 2026 | 5.75 | 6.04 | 5.73 | 5.93 | 5.93 | 2.77% | 15,991,320 |
| Apr 24, 2026 | 5.95 | 6.03 | 5.74 | 5.77 | 5.77 | 1.58% | 21,807,820 |
| Apr 23, 2026 | 5.98 | 6.03 | 5.61 | 5.68 | 5.68 | -4.05% | 21,852,150 |
| Apr 22, 2026 | 5.87 | 5.96 | 5.77 | 5.92 | 5.92 | 0.51% | 16,428,890 |
| Apr 21, 2026 | 5.99 | 6.09 | 5.87 | 5.89 | 5.89 | -2.48% | 22,018,010 |
| Apr 20, 2026 | 5.77 | 6.05 | 5.67 | 6.04 | 6.04 | - | 26,514,910 |
| 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% | 17,004,280 |
| 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% | 15,702,960 |
| Apr 9, 2026 | 5.17 | 5.37 | 5.17 | 5.30 | 5.30 | 0.38% | 16,127,310 |
| 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% | 12,899,510 |
| Apr 2, 2026 | 5.31 | 5.33 | 5.03 | 5.09 | 5.09 | -3.96% | 23,727,090 |
| 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% | 29,638,020 |
| 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% | 52,287,380 |
| 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 |