Plenti Group Limited (ASX:PLT)
Australia · Delayed Price · Currency is AUD 0.9350
+0.0150 (1.63%)
Feb 26, 2026, 4:10 PM AEST
Plenti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.63% | 99,507 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.54% | 70,282 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -2.63% | 72,285 |
| Feb 23, 2026 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 1.06% | 161,863 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 81,690 |
| Feb 19, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 146,997 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.52% | 61,091 |
| Feb 17, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | 88,359 |
| Feb 16, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 172,851 |
| Feb 13, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -5.83% | 161,455 |
| Feb 12, 2026 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | - | 75,766 |
| Feb 11, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.07% | 80,422 |
| Feb 10, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.69% | 107,709 |
| Feb 9, 2026 | 1.12 | 1.16 | 1.02 | 1.12 | 1.12 | 13.78% | 261,300 |
| Feb 6, 2026 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -3.45% | 431,154 |
| Feb 5, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -0.49% | 293,851 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 440,213 |
| Feb 3, 2026 | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -4.07% | 949,310 |
| 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 |