Skip to main content
logo
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
15.83
+0.35 (2.26%)
Feb 26, 2026, 3:49 PM AEST

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202615.6415.9315.5715.82-2.20%396,821
Feb 25, 202615.5015.6115.1815.4815.482.72%476,764
Feb 24, 202615.6015.7914.8615.0715.07-3.95%831,467
Feb 23, 202616.7016.8615.6915.6915.69-5.82%527,883
Feb 20, 202616.6717.0916.5916.6616.66-1.48%411,060
Feb 19, 202616.9417.0516.4716.9116.911.14%491,046
Feb 18, 202616.3016.7416.2216.7216.723.85%837,653
Feb 17, 202615.8216.1315.3616.1016.100.94%687,409
Feb 16, 202616.3716.3715.8815.9515.95-2.21%790,299
Feb 13, 202617.1817.3416.2716.3116.31-7.07%1,017,781
Feb 12, 202618.4518.6417.5017.5517.55-6.35%723,086
Feb 11, 202618.5118.7718.3218.7418.740.43%668,252
Feb 10, 202618.6018.8118.4818.6618.661.19%852,507
Feb 9, 202617.8418.4417.8018.4418.445.43%833,187
Feb 6, 202617.6417.6617.0617.4917.49-4.48%2,052,482
Feb 5, 202617.7518.3917.4218.3118.313.15%965,652
Feb 4, 202617.6818.8317.5317.7517.753.20%1,961,417
Feb 3, 202617.3017.3616.8417.2017.201.47%530,348
Feb 2, 202616.7017.1116.4516.9516.95-0.18%681,688
Jan 30, 202616.9817.1916.8116.9816.98-0.18%890,296
Jan 29, 202617.4017.4816.9317.0117.01-1.85%916,924
Jan 28, 202617.8017.8717.2317.3317.33-1.53%800,752
Jan 27, 202617.6017.7417.1717.6017.600.74%555,815
Jan 23, 202617.8618.1817.3517.4717.47-2.35%708,966
Jan 22, 202617.7518.1617.7017.8917.892.35%1,595,789
Jan 21, 202617.7918.0017.1117.4817.48-3.05%813,371
Jan 20, 202618.0018.5917.8418.0318.03-0.33%669,659
Jan 19, 202618.1518.1517.8018.0918.09-0.22%314,272
Jan 16, 202617.3218.2517.3218.1318.134.98%544,223
Jan 15, 202617.9118.0017.1217.2717.27-3.09%646,786
Jan 14, 202617.8518.0217.3817.8217.82-0.45%417,729
Jan 13, 202617.7018.1917.7017.9017.900.51%698,567
Jan 12, 202617.5018.1417.4717.8117.812.42%646,642
Jan 9, 202617.4417.5117.2617.3917.39-0.29%468,637
Jan 8, 202617.3817.5617.0617.4417.441.28%480,423
Jan 7, 202617.2017.5516.9717.2217.220.53%342,552
Jan 6, 202617.2317.2316.7117.1317.131.06%405,478
Jan 5, 202617.1417.3616.8516.9516.95-0.99%290,565
Jan 2, 202617.0517.2716.9617.1217.12-0.17%260,193
Dec 31, 202516.8717.1516.8317.1517.150.53%811,995
Dec 30, 202517.0617.3817.0317.0617.060.35%293,117
Dec 29, 202517.4517.7516.9017.0017.00-2.58%437,653
Dec 24, 202517.1417.4817.0217.4517.450.35%1,256,417
Dec 23, 202517.0017.3916.7517.3917.393.08%519,776
Dec 22, 202516.5216.9316.5116.8716.872.30%422,369
Dec 19, 202516.3016.5316.2516.4916.491.85%914,454
Dec 18, 202515.9216.3915.9116.1916.19-2.12%770,507
Dec 17, 202516.6516.8216.4216.5416.54-0.24%848,936
Dec 16, 202516.6016.7416.3516.5816.58-1.01%541,957
Dec 15, 202516.9016.9816.6416.7516.75-0.83%450,520