PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 4.760
-0.170 (-3.45%)
Aug 19, 2026, 4:56 PM AEST
PLS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.85 | 5.01 | 4.75 | 4.76 | 4.76 | -3.45% | 20,270,230 |
| Aug 18, 2026 | 4.96 | 5.03 | 4.81 | 4.93 | 4.93 | -3.14% | 26,090,070 |
| Aug 17, 2026 | 4.89 | 5.15 | 4.85 | 5.09 | 5.09 | 4.52% | 23,563,320 |
| Aug 14, 2026 | 4.80 | 4.91 | 4.72 | 4.87 | 4.87 | 0.21% | 18,559,050 |
| Aug 13, 2026 | 4.83 | 4.89 | 4.74 | 4.86 | 4.86 | -0.41% | 17,417,260 |
| Aug 12, 2026 | 4.66 | 4.96 | 4.60 | 4.88 | 4.88 | 4.27% | 19,541,600 |
| Aug 11, 2026 | 4.78 | 4.80 | 4.68 | 4.68 | 4.68 | -0.85% | 16,619,280 |
| Aug 10, 2026 | 4.68 | 4.75 | 4.61 | 4.72 | 4.72 | 3.06% | 20,433,940 |
| Aug 7, 2026 | 4.35 | 4.64 | 4.35 | 4.58 | 4.58 | 6.51% | 27,665,064 |
| Aug 6, 2026 | 4.36 | 4.48 | 4.30 | 4.30 | 4.30 | -0.69% | 25,394,910 |
| Aug 5, 2026 | 4.41 | 4.46 | 4.29 | 4.33 | 4.33 | 1.17% | 23,991,217 |
| Aug 4, 2026 | 4.10 | 4.28 | 4.08 | 4.28 | 4.28 | 4.90% | 23,185,280 |
| Aug 3, 2026 | 4.08 | 4.19 | 4.01 | 4.08 | 4.08 | -1.69% | 19,218,113 |
| Jul 31, 2026 | 4.36 | 4.41 | 4.09 | 4.15 | 4.15 | -1.43% | 30,167,900 |
| Jul 30, 2026 | 4.18 | 4.30 | 4.07 | 4.21 | 4.21 | 2.68% | 35,094,600 |
| Jul 29, 2026 | 4.04 | 4.17 | 3.97 | 4.10 | 4.10 | 1.49% | 29,445,110 |
| Jul 28, 2026 | 4.22 | 4.24 | 4.04 | 4.04 | 4.04 | -4.94% | 20,265,250 |
| Jul 27, 2026 | 4.23 | 4.29 | 4.18 | 4.25 | 4.25 | 2.66% | 14,085,290 |
| Jul 24, 2026 | 4.23 | 4.26 | 4.06 | 4.14 | 4.14 | -2.13% | 17,643,517 |
| Jul 23, 2026 | 4.24 | 4.37 | 4.20 | 4.23 | 4.23 | 1.93% | 26,535,410 |
| Jul 22, 2026 | 4.17 | 4.20 | 4.10 | 4.15 | 4.15 | 0.73% | 21,027,910 |
| Jul 21, 2026 | 4.14 | 4.18 | 3.97 | 4.12 | 4.12 | -1.67% | 29,624,250 |
| Jul 20, 2026 | 4.42 | 4.44 | 4.17 | 4.19 | 4.19 | -3.23% | 19,769,609 |
| Jul 17, 2026 | 4.35 | 4.47 | 4.24 | 4.33 | 4.33 | -3.13% | 22,862,660 |
| Jul 16, 2026 | 4.58 | 4.60 | 4.40 | 4.47 | 4.47 | -3.66% | 20,426,120 |
| Jul 15, 2026 | 4.60 | 4.66 | 4.54 | 4.64 | 4.64 | 2.43% | 20,489,235 |
| Jul 14, 2026 | 4.48 | 4.56 | 4.40 | 4.53 | 4.53 | 1.12% | 13,540,334 |
| Jul 13, 2026 | 4.64 | 4.67 | 4.41 | 4.48 | 4.48 | -3.24% | 22,702,620 |
| Jul 10, 2026 | 4.59 | 4.70 | 4.53 | 4.63 | 4.63 | 0.43% | 17,569,280 |
| Jul 9, 2026 | 4.65 | 4.81 | 4.60 | 4.61 | 4.61 | -1.91% | 20,676,365 |
| Jul 8, 2026 | 4.75 | 4.91 | 4.61 | 4.70 | 4.70 | -3.29% | 22,260,350 |
| Jul 7, 2026 | 5.06 | 5.08 | 4.77 | 4.86 | 4.86 | -5.45% | 18,599,570 |
| Jul 6, 2026 | 5.24 | 5.32 | 5.08 | 5.14 | 5.14 | -1.72% | 13,383,810 |
| Jul 3, 2026 | 5.08 | 5.31 | 5.03 | 5.23 | 5.23 | 1.95% | 15,968,628 |
| Jul 2, 2026 | 5.19 | 5.23 | 5.04 | 5.13 | 5.13 | 0.39% | 17,303,000 |
| Jul 1, 2026 | 5.12 | 5.21 | 4.95 | 5.11 | 5.11 | 1.79% | 21,558,300 |
| Jun 30, 2026 | 4.86 | 5.15 | 4.80 | 5.02 | 5.02 | -1.18% | 34,356,390 |
| Jun 29, 2026 | 5.04 | 5.09 | 4.89 | 5.08 | 5.08 | 0.79% | 17,113,650 |
| Jun 26, 2026 | 5.25 | 5.40 | 5.00 | 5.04 | 5.04 | -6.32% | 21,565,000 |
| Jun 25, 2026 | 5.64 | 5.65 | 5.34 | 5.38 | 5.38 | -4.95% | 16,152,750 |
| Jun 24, 2026 | 5.47 | 5.70 | 5.29 | 5.66 | 5.66 | 3.47% | 21,664,940 |
| Jun 23, 2026 | 5.54 | 5.62 | 5.36 | 5.47 | 5.47 | -1.08% | 25,269,300 |
| Jun 22, 2026 | 5.93 | 5.96 | 5.50 | 5.53 | 5.53 | -5.95% | 27,448,520 |
| Jun 19, 2026 | 6.00 | 6.10 | 5.77 | 5.88 | 5.88 | -4.70% | 39,063,140 |
| Jun 18, 2026 | 6.35 | 6.38 | 6.03 | 6.17 | 6.17 | -2.99% | 19,196,610 |
| Jun 17, 2026 | 6.15 | 6.54 | 6.15 | 6.36 | 6.36 | 2.75% | 17,194,320 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.13 | 6.19 | 6.19 | -4.48% | 50,494,370 |
| Jun 15, 2026 | 6.55 | 6.75 | 6.44 | 6.48 | 6.48 | -0.61% | 28,157,700 |
| Jun 12, 2026 | 6.17 | 6.52 | 6.12 | 6.52 | 6.52 | 9.76% | 24,462,240 |
| Jun 11, 2026 | 5.68 | 5.96 | 5.52 | 5.94 | 5.94 | 3.13% | 27,365,160 |