PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 4.920
-0.010 (-0.20%)
Sep 9, 2026, 12:44 PM AEST
PLS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.02 | 5.11 | 4.91 | 4.92 | - | -0.30% | 9,026,241 |
| Sep 8, 2026 | 4.92 | 5.00 | 4.87 | 4.93 | 4.93 | - | 16,961,508 |
| Sep 7, 2026 | 5.10 | 5.14 | 4.84 | 4.93 | 4.93 | -3.14% | 22,390,374 |
| Sep 4, 2026 | 5.16 | 5.16 | 4.93 | 5.09 | 5.09 | -2.12% | 22,024,463 |
| Sep 3, 2026 | 5.25 | 5.38 | 5.10 | 5.20 | 5.20 | 0.19% | 19,602,308 |
| Sep 2, 2026 | 5.40 | 5.42 | 5.10 | 5.19 | 5.19 | -4.42% | 26,497,640 |
| Sep 1, 2026 | 5.47 | 5.55 | 5.42 | 5.48 | 5.43 | 1.48% | 15,604,624 |
| Aug 31, 2026 | 5.27 | 5.49 | 5.23 | 5.40 | 5.35 | 0.75% | 38,999,864 |
| Aug 28, 2026 | 5.20 | 5.38 | 5.16 | 5.36 | 5.31 | 4.08% | 21,318,353 |
| Aug 27, 2026 | 5.09 | 5.30 | 5.08 | 5.15 | 5.10 | -2.65% | 25,598,467 |
| Aug 26, 2026 | 5.21 | 5.38 | 5.12 | 5.29 | 5.24 | 2.92% | 27,699,223 |
| Aug 25, 2026 | 5.40 | 5.42 | 5.09 | 5.14 | 5.09 | -6.03% | 31,057,841 |
| Aug 24, 2026 | 5.33 | 5.51 | 5.16 | 5.47 | 5.42 | 7.89% | 33,392,178 |
| Aug 21, 2026 | 4.91 | 5.08 | 4.76 | 5.07 | 5.02 | 4.97% | 34,025,683 |
| Aug 20, 2026 | 4.87 | 4.90 | 4.78 | 4.83 | 4.79 | 1.47% | 18,348,126 |
| Aug 19, 2026 | 4.85 | 5.01 | 4.75 | 4.76 | 4.72 | -3.45% | 20,296,639 |
| Aug 18, 2026 | 4.96 | 5.03 | 4.81 | 4.93 | 4.89 | -3.14% | 26,638,062 |
| Aug 17, 2026 | 4.89 | 5.15 | 4.85 | 5.09 | 5.04 | 4.52% | 23,603,776 |
| Aug 14, 2026 | 4.80 | 4.91 | 4.72 | 4.87 | 4.83 | 0.21% | 18,594,006 |
| Aug 13, 2026 | 4.83 | 4.89 | 4.74 | 4.86 | 4.82 | -0.41% | 17,545,420 |
| Aug 12, 2026 | 4.66 | 4.96 | 4.60 | 4.88 | 4.84 | 4.27% | 19,541,609 |
| Aug 11, 2026 | 4.78 | 4.80 | 4.68 | 4.68 | 4.64 | -0.85% | 16,619,280 |
| Aug 10, 2026 | 4.68 | 4.75 | 4.61 | 4.72 | 4.68 | 3.06% | 20,433,944 |
| Aug 7, 2026 | 4.35 | 4.64 | 4.35 | 4.58 | 4.54 | 6.51% | 27,665,064 |
| Aug 6, 2026 | 4.36 | 4.48 | 4.30 | 4.30 | 4.26 | -0.69% | 25,394,913 |
| Aug 5, 2026 | 4.41 | 4.46 | 4.29 | 4.33 | 4.29 | 1.17% | 23,991,217 |
| Aug 4, 2026 | 4.10 | 4.28 | 4.08 | 4.28 | 4.24 | 4.90% | 24,060,462 |
| Aug 3, 2026 | 4.08 | 4.19 | 4.01 | 4.08 | 4.04 | -1.69% | 19,218,113 |
| Jul 31, 2026 | 4.36 | 4.41 | 4.09 | 4.15 | 4.11 | -1.43% | 31,082,990 |
| Jul 30, 2026 | 4.18 | 4.30 | 4.07 | 4.21 | 4.17 | 2.68% | 35,094,600 |
| Jul 29, 2026 | 4.04 | 4.17 | 3.97 | 4.10 | 4.06 | 1.49% | 29,445,110 |
| Jul 28, 2026 | 4.22 | 4.24 | 4.04 | 4.04 | 4.00 | -4.94% | 20,691,379 |
| Jul 27, 2026 | 4.23 | 4.29 | 4.18 | 4.25 | 4.21 | 2.66% | 14,085,298 |
| Jul 24, 2026 | 4.23 | 4.26 | 4.06 | 4.14 | 4.10 | -2.13% | 17,643,517 |
| Jul 23, 2026 | 4.24 | 4.37 | 4.20 | 4.23 | 4.19 | 1.93% | 26,535,416 |
| Jul 22, 2026 | 4.17 | 4.20 | 4.10 | 4.15 | 4.11 | 0.73% | 21,027,914 |
| Jul 21, 2026 | 4.14 | 4.18 | 3.97 | 4.12 | 4.08 | -1.67% | 34,641,259 |
| Jul 20, 2026 | 4.42 | 4.44 | 4.17 | 4.19 | 4.15 | -3.23% | 19,769,609 |
| Jul 17, 2026 | 4.35 | 4.47 | 4.24 | 4.33 | 4.29 | -3.13% | 22,877,843 |
| Jul 16, 2026 | 4.58 | 4.60 | 4.40 | 4.47 | 4.43 | -3.66% | 20,997,795 |
| Jul 15, 2026 | 4.60 | 4.66 | 4.54 | 4.64 | 4.60 | 2.43% | 20,489,235 |
| Jul 14, 2026 | 4.48 | 4.56 | 4.40 | 4.53 | 4.49 | 1.12% | 13,540,334 |
| Jul 13, 2026 | 4.64 | 4.67 | 4.41 | 4.48 | 4.44 | -3.24% | 22,702,628 |
| Jul 10, 2026 | 4.59 | 4.70 | 4.53 | 4.63 | 4.59 | 0.43% | 17,569,286 |
| Jul 9, 2026 | 4.65 | 4.81 | 4.60 | 4.61 | 4.57 | -1.91% | 20,676,365 |
| Jul 8, 2026 | 4.75 | 4.91 | 4.61 | 4.70 | 4.66 | -3.29% | 22,606,491 |
| Jul 7, 2026 | 5.06 | 5.08 | 4.77 | 4.86 | 4.82 | -5.45% | 18,599,573 |
| Jul 6, 2026 | 5.24 | 5.32 | 5.08 | 5.14 | 5.09 | -1.72% | 13,383,818 |
| Jul 3, 2026 | 5.08 | 5.31 | 5.03 | 5.23 | 5.18 | 1.95% | 15,968,628 |
| Jul 2, 2026 | 5.19 | 5.23 | 5.04 | 5.13 | 5.08 | 0.39% | 17,303,004 |