Plenti Group Limited (ASX:PLT)
Australia · Delayed Price · Currency is AUD 1.020
-0.040 (-3.77%)
Feb 4, 2026, 4:10 PM AEST
Plenti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | - | -1.63% | 549,521 |
| Feb 2, 2026 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -0.45% | 129,362 |
| Jan 30, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 565,454 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.13 | 1.13 | 1.13 | -4.64% | 377,533 |
| Jan 28, 2026 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -1.25% | 3,748,258 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.83% | 105,456 |
| Jan 23, 2026 | 1.38 | 1.38 | 1.23 | 1.24 | 1.24 | -1.98% | 46,388 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 0.80% | 32,584 |
| Jan 21, 2026 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 96,430 |
| Jan 20, 2026 | 1.28 | 1.39 | 1.28 | 1.28 | 1.28 | 0.39% | 138,063 |
| Jan 19, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.51% | 139,953 |
| Jan 16, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 4.27% | 202,319 |
| Jan 15, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 244,104 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 205,628 |
| Jan 13, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 148,047 |
| Jan 12, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | 48,799 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.92% | 188,274 |
| Jan 8, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 6.19% | 61,314 |
| Jan 7, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 1.35% | 95,243 |
| Jan 6, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -1.76% | 161,723 |
| Jan 5, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 2.25% | 199,968 |
| Jan 2, 2026 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -0.45% | 18,972 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.45% | 63,825 |
| Dec 30, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | - | 71,891 |
| Dec 29, 2025 | 1.19 | 1.21 | 1.11 | 1.12 | 1.12 | -3.86% | 130,607 |
| Dec 24, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.64% | 133,570 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 11,317 |
| Dec 22, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 49,470 |
| Dec 19, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.45% | 24,851 |
| Dec 18, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 33,425 |
| Dec 17, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | -0.89% | 254,467 |
| Dec 16, 2025 | 1.13 | 1.14 | 1.07 | 1.12 | 1.12 | -0.44% | 384,218 |
| Dec 15, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.32% | 46,433 |
| Dec 12, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 271,457 |
| Dec 11, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 156,192 |
| Dec 10, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 82,304 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 90,692 |
| Dec 8, 2025 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 0.44% | 171,076 |
| Dec 5, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | -2.14% | 222,224 |
| Dec 4, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 74,615 |
| Dec 3, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 222,058 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 174,706 |
| Dec 1, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.21% | 79,899 |
| Nov 28, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 1.95% | 62,298 |
| Nov 27, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 60,985 |
| Nov 26, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 2.80% | 128,652 |
| Nov 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 129,320 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 104,301 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -4.14% | 158,331 |
| Nov 20, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 4.72% | 42,231 |