Pinnacle Investment Management Group Limited (ASX:PNI)
Australia · Delayed Price · Currency is AUD 18.60
-0.06 (-0.32%)
Sep 10, 2025, 4:10 PM AEST
ASX:PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.53 | 18.62 | 18.30 | 18.60 | 18.60 | -0.32% | 1,259,315 |
| Sep 9, 2025 | 19.30 | 19.30 | 18.46 | 18.66 | 18.66 | -3.12% | 950,800 |
| Sep 8, 2025 | 19.25 | 19.52 | 19.05 | 19.26 | 19.26 | 0.21% | 667,508 |
| Sep 5, 2025 | 19.43 | 19.63 | 19.22 | 19.22 | 19.22 | 0.84% | 610,955 |
| Sep 4, 2025 | 19.52 | 19.61 | 18.96 | 19.06 | 19.06 | -1.90% | 1,324,050 |
| Sep 3, 2025 | 19.81 | 19.87 | 19.17 | 19.43 | 19.43 | -3.53% | 1,030,404 |
| Sep 2, 2025 | 20.50 | 20.72 | 19.78 | 20.14 | 20.14 | -1.80% | 739,643 |
| Sep 1, 2025 | 21.26 | 21.45 | 20.48 | 20.51 | 20.51 | -4.47% | 416,894 |
| Aug 29, 2025 | 21.20 | 21.75 | 21.20 | 21.47 | 21.20 | 1.27% | 419,604 |
| Aug 28, 2025 | 21.86 | 21.94 | 21.15 | 21.20 | 20.93 | -2.75% | 377,438 |
| Aug 27, 2025 | 21.55 | 21.96 | 21.29 | 21.80 | 21.53 | 2.59% | 592,435 |
| Aug 26, 2025 | 21.44 | 21.69 | 20.93 | 21.25 | 20.98 | -0.89% | 972,439 |
| Aug 25, 2025 | 21.50 | 21.65 | 21.30 | 21.44 | 21.17 | 1.61% | 380,185 |
| Aug 22, 2025 | 21.06 | 21.11 | 20.61 | 21.10 | 20.83 | -0.09% | 881,677 |
| Aug 21, 2025 | 20.97 | 21.30 | 20.90 | 21.12 | 20.85 | 0.57% | 753,293 |
| Aug 20, 2025 | 21.85 | 22.02 | 20.75 | 21.00 | 20.74 | -3.23% | 823,342 |
| Aug 19, 2025 | 22.11 | 22.26 | 21.62 | 21.70 | 21.43 | -2.43% | 640,718 |
| Aug 18, 2025 | 22.15 | 22.58 | 22.15 | 22.24 | 21.96 | -0.36% | 374,547 |
| Aug 15, 2025 | 22.74 | 22.76 | 22.22 | 22.32 | 22.04 | -1.85% | 496,959 |
| Aug 14, 2025 | 22.73 | 22.92 | 22.47 | 22.74 | 22.45 | -0.35% | 558,422 |
| Aug 13, 2025 | 23.13 | 23.28 | 22.67 | 22.82 | 22.53 | -0.52% | 737,081 |
| Aug 12, 2025 | 23.20 | 23.41 | 22.81 | 22.94 | 22.65 | -1.63% | 563,984 |
| Aug 11, 2025 | 23.80 | 24.13 | 23.14 | 23.32 | 23.03 | -2.83% | 619,603 |
| Aug 8, 2025 | 24.92 | 24.97 | 23.68 | 24.00 | 23.70 | -5.25% | 1,117,321 |
| Aug 7, 2025 | 25.00 | 25.33 | 24.63 | 25.33 | 25.01 | 0.48% | 1,550,979 |
| Aug 6, 2025 | 23.15 | 25.28 | 23.11 | 25.21 | 24.89 | 9.47% | 1,741,335 |
| Aug 5, 2025 | 22.57 | 23.03 | 22.47 | 23.03 | 22.74 | 4.78% | 917,876 |
| Aug 4, 2025 | 21.94 | 22.12 | 21.79 | 21.98 | 21.70 | -0.09% | 682,087 |
| Aug 1, 2025 | 22.02 | 22.78 | 21.86 | 22.00 | 21.72 | -1.70% | 325,268 |
| Jul 31, 2025 | 21.89 | 22.55 | 21.89 | 22.38 | 22.10 | 1.82% | 568,634 |
| Jul 30, 2025 | 21.81 | 22.02 | 21.53 | 21.98 | 21.70 | 0.18% | 360,658 |
| Jul 29, 2025 | 22.13 | 22.18 | 21.75 | 21.94 | 21.66 | -1.08% | 488,650 |
| Jul 28, 2025 | 21.89 | 22.21 | 21.88 | 22.18 | 21.90 | 1.32% | 276,836 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.57 | 21.89 | 21.61 | 0.18% | 394,243 |
| Jul 24, 2025 | 22.20 | 22.28 | 21.58 | 21.85 | 21.58 | -1.35% | 740,448 |
| Jul 23, 2025 | 22.12 | 22.28 | 21.85 | 22.15 | 21.87 | -0.05% | 740,365 |
| Jul 22, 2025 | 21.88 | 22.21 | 21.64 | 22.16 | 21.88 | 1.56% | 566,168 |
| Jul 21, 2025 | 22.98 | 22.98 | 21.82 | 21.82 | 21.55 | -5.25% | 723,487 |
| Jul 18, 2025 | 22.68 | 23.22 | 22.63 | 23.03 | 22.74 | 3.74% | 682,845 |
| Jul 17, 2025 | 22.15 | 22.30 | 21.89 | 22.20 | 21.92 | 1.74% | 755,154 |
| Jul 16, 2025 | 21.88 | 21.93 | 21.51 | 21.82 | 21.55 | 0.28% | 548,793 |
| Jul 15, 2025 | 21.33 | 21.78 | 21.02 | 21.76 | 21.49 | 3.92% | 639,547 |
| Jul 14, 2025 | 20.80 | 21.42 | 20.69 | 20.94 | 20.68 | -0.71% | 461,780 |
| Jul 11, 2025 | 21.12 | 21.26 | 20.80 | 21.09 | 20.82 | 0.52% | 359,040 |
| Jul 10, 2025 | 20.84 | 21.11 | 20.77 | 20.98 | 20.72 | 1.84% | 483,315 |
| Jul 9, 2025 | 20.80 | 20.96 | 20.55 | 20.60 | 20.34 | -0.24% | 413,530 |
| Jul 8, 2025 | 20.92 | 20.92 | 20.22 | 20.65 | 20.39 | -0.82% | 479,342 |
| Jul 7, 2025 | 21.07 | 21.07 | 20.54 | 20.82 | 20.56 | -1.89% | 528,931 |
| Jul 4, 2025 | 20.66 | 21.46 | 20.66 | 21.22 | 20.95 | 3.41% | 934,606 |
| Jul 3, 2025 | 20.06 | 20.56 | 19.92 | 20.52 | 20.26 | 1.99% | 707,409 |