PLS Group Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 4.210
+0.110 (2.68%)
Jul 30, 2026, 4:17 PM AEST
PLS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.18 | 4.18 | 4.07 | 4.15 | - | 1.22% | 30,185,035 |
| 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 |
| Jun 10, 2026 | 5.98 | 6.01 | 5.68 | 5.76 | 5.76 | -1.71% | 20,244,750 |
| Jun 9, 2026 | 5.90 | 5.90 | 5.71 | 5.86 | 5.86 | -0.85% | 29,888,530 |
| Jun 5, 2026 | 6.07 | 6.12 | 5.81 | 5.91 | 5.91 | -3.75% | 36,215,580 |
| Jun 4, 2026 | 6.41 | 6.41 | 6.14 | 6.14 | 6.14 | -4.51% | 32,055,810 |
| Jun 3, 2026 | 6.75 | 6.81 | 6.40 | 6.43 | 6.43 | -1.83% | 30,443,000 |
| Jun 2, 2026 | 6.74 | 6.74 | 6.42 | 6.55 | 6.55 | -2.82% | 27,393,950 |
| Jun 1, 2026 | 6.43 | 6.81 | 6.40 | 6.74 | 6.74 | 4.33% | 21,166,700 |
| 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 |