PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 6.26
-0.11 (-1.73%)
May 8, 2026, 4:15 PM AEST
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.27 | 6.38 | 6.18 | 6.26 | 6.26 | -1.73% | 17,551,560 |
| 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% | 11,369,100 |
| 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% | 24,250,680 |
| Apr 29, 2026 | 5.99 | 6.05 | 5.89 | 5.98 | 5.98 | -2.13% | 48,151,050 |
| Apr 28, 2026 | 5.99 | 6.17 | 5.96 | 6.11 | 6.11 | 3.04% | 24,488,310 |
| 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 | - | 26,480,260 |
| 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 |