Skip to main content
logo
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
13.45
+0.10 (0.75%)
Mar 18, 2026, 4:10 PM AEST

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202613.4213.5013.2013.4513.450.75%1,419,849
Mar 17, 202613.5213.8213.1513.3513.35-1.48%1,003,095
Mar 16, 202613.7013.8013.5113.5513.55-1.31%743,182
Mar 13, 202614.3514.4013.6513.7313.73-4.32%1,888,225
Mar 12, 202614.8014.9514.2614.3514.35-4.97%1,394,960
Mar 11, 202615.7515.7514.9415.1015.10-2.27%654,113
Mar 10, 202615.2815.7815.2115.4515.451.18%1,102,334
Mar 9, 202615.2115.7414.6215.2715.27-4.98%1,004,320
Mar 6, 202615.1616.1515.1416.0716.073.54%702,254
Mar 5, 202615.2715.5915.1615.5215.524.79%429,050
Mar 4, 202615.1515.5814.8114.8114.81-3.52%653,198
Mar 3, 202615.3815.5014.7615.3515.350.52%556,471
Mar 2, 202615.4515.6114.5015.2715.27-2.86%504,177
Feb 27, 202615.9416.0215.4915.7215.43-1.26%989,096
Feb 26, 202615.6415.9315.5715.9215.632.84%555,512
Feb 25, 202615.5015.6115.1815.4815.192.72%476,764
Feb 24, 202615.6015.7914.8615.0714.79-3.95%831,467
Feb 23, 202616.7016.8615.6915.6915.40-5.82%527,883
Feb 20, 202616.6717.0916.5916.6616.35-1.48%411,060
Feb 19, 202616.9417.0516.4716.9116.601.14%491,046
Feb 18, 202616.3016.7416.2216.7216.413.85%837,653
Feb 17, 202615.8216.1315.3616.1015.800.94%687,409
Feb 16, 202616.3716.3715.8815.9515.66-2.21%790,299
Feb 13, 202617.1817.3416.2716.3116.01-7.07%1,017,781
Feb 12, 202618.4518.6417.5017.5517.23-6.35%723,086
Feb 11, 202618.5118.7718.3218.7418.390.43%671,752
Feb 10, 202618.6018.8118.4818.6618.321.19%852,507
Feb 9, 202617.8418.4417.8018.4418.105.43%833,187
Feb 6, 202617.6417.6617.0617.4917.17-4.48%2,052,482
Feb 5, 202617.7518.3917.4218.3117.973.15%965,652
Feb 4, 202617.6818.8317.5317.7517.423.20%1,963,237
Feb 3, 202617.3017.3616.8417.2016.881.47%530,348
Feb 2, 202616.7017.1116.4516.9516.64-0.18%681,688
Jan 30, 202616.9817.1916.8116.9816.67-0.18%890,296
Jan 29, 202617.4017.4816.9317.0116.70-1.85%918,604
Jan 28, 202617.8017.8717.2317.3317.01-1.53%803,140
Jan 27, 202617.6017.7417.1717.6017.280.74%555,815
Jan 23, 202617.8618.1817.3517.4717.15-2.35%708,966
Jan 22, 202617.7518.1617.7017.8917.562.35%1,595,789
Jan 21, 202617.7918.0017.1117.4817.16-3.05%1,243,371
Jan 20, 202618.0018.5917.8418.0317.70-0.33%1,307,514
Jan 19, 202618.1518.1517.8018.0917.76-0.22%314,272
Jan 16, 202617.3218.2517.3218.1317.804.98%544,223
Jan 15, 202617.9118.0017.1217.2716.95-3.09%646,786
Jan 14, 202617.8518.0217.3817.8217.49-0.45%420,677
Jan 13, 202617.7018.1917.7017.9017.570.51%699,967
Jan 12, 202617.5018.1417.4717.8117.482.42%646,642
Jan 9, 202617.4417.5117.2617.3917.07-0.29%471,767
Jan 8, 202617.3817.5617.0617.4417.121.28%480,423
Jan 7, 202617.2017.5516.9717.2216.900.53%342,552