Pinnacle Investment Management Group Limited (ASX:PNI)
Australia · Delayed Price · Currency is AUD 22.00
-0.38 (-1.70%)
Aug 1, 2025, 4:11 PM AEST
ASX:PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.02 | 22.78 | 21.86 | 22.00 | 22.00 | -1.70% | 325,268 |
| Jul 31, 2025 | 21.89 | 22.55 | 21.89 | 22.38 | 22.38 | 1.82% | 568,634 |
| Jul 30, 2025 | 21.81 | 22.02 | 21.53 | 21.98 | 21.98 | 0.18% | 360,658 |
| Jul 29, 2025 | 22.13 | 22.18 | 21.75 | 21.94 | 21.94 | -1.08% | 488,650 |
| Jul 28, 2025 | 21.89 | 22.21 | 21.88 | 22.18 | 22.18 | 1.32% | 276,836 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.57 | 21.89 | 21.89 | 0.18% | 394,243 |
| Jul 24, 2025 | 22.20 | 22.28 | 21.58 | 21.85 | 21.85 | -1.35% | 740,448 |
| Jul 23, 2025 | 22.12 | 22.28 | 21.85 | 22.15 | 22.15 | -0.05% | 740,365 |
| Jul 22, 2025 | 21.88 | 22.21 | 21.64 | 22.16 | 22.16 | 1.56% | 566,168 |
| Jul 21, 2025 | 22.98 | 22.98 | 21.82 | 21.82 | 21.82 | -5.25% | 723,487 |
| Jul 18, 2025 | 22.68 | 23.22 | 22.63 | 23.03 | 23.03 | 3.74% | 682,845 |
| Jul 17, 2025 | 22.15 | 22.30 | 21.89 | 22.20 | 22.20 | 1.74% | 755,154 |
| Jul 16, 2025 | 21.88 | 21.93 | 21.51 | 21.82 | 21.82 | 0.28% | 548,793 |
| Jul 15, 2025 | 21.33 | 21.78 | 21.02 | 21.76 | 21.76 | 3.92% | 639,547 |
| Jul 14, 2025 | 20.80 | 21.42 | 20.69 | 20.94 | 20.94 | -0.71% | 461,780 |
| Jul 11, 2025 | 21.12 | 21.26 | 20.80 | 21.09 | 21.09 | 0.52% | 359,040 |
| Jul 10, 2025 | 20.84 | 21.11 | 20.77 | 20.98 | 20.98 | 1.84% | 483,315 |
| Jul 9, 2025 | 20.80 | 20.96 | 20.55 | 20.60 | 20.60 | -0.24% | 413,530 |
| Jul 8, 2025 | 20.92 | 20.92 | 20.22 | 20.65 | 20.65 | -0.82% | 479,342 |
| Jul 7, 2025 | 21.07 | 21.07 | 20.54 | 20.82 | 20.82 | -1.89% | 528,931 |
| Jul 4, 2025 | 20.66 | 21.46 | 20.66 | 21.22 | 21.22 | 3.41% | 934,606 |
| Jul 3, 2025 | 20.06 | 20.56 | 19.92 | 20.52 | 20.52 | 1.99% | 707,409 |
| Jul 2, 2025 | 19.98 | 20.27 | 19.87 | 20.12 | 20.12 | 1.77% | 1,312,163 |
| Jul 1, 2025 | 20.33 | 20.58 | 19.77 | 19.77 | 19.77 | -3.75% | 588,593 |
| Jun 30, 2025 | 20.69 | 20.76 | 20.11 | 20.54 | 20.54 | 2.29% | 597,522 |
| Jun 27, 2025 | 19.80 | 20.21 | 19.36 | 20.08 | 20.08 | 1.62% | 953,594 |
| Jun 26, 2025 | 19.66 | 19.82 | 19.36 | 19.76 | 19.76 | 1.54% | 1,124,437 |
| Jun 25, 2025 | 19.98 | 20.03 | 19.37 | 19.46 | 19.46 | -3.71% | 1,034,033 |
| Jun 24, 2025 | 19.75 | 20.21 | 19.35 | 20.21 | 20.21 | 5.10% | 5,419,020 |
| Jun 23, 2025 | 19.56 | 19.60 | 18.89 | 19.23 | 19.23 | -0.77% | 834,998 |
| Jun 20, 2025 | 19.62 | 19.66 | 19.25 | 19.38 | 19.38 | -1.77% | 4,424,658 |
| Jun 19, 2025 | 19.74 | 20.05 | 19.61 | 19.73 | 19.73 | -0.10% | 637,871 |
| Jun 18, 2025 | 20.00 | 20.00 | 19.42 | 19.75 | 19.75 | -0.70% | 742,070 |
| Jun 17, 2025 | 20.04 | 20.06 | 19.54 | 19.89 | 19.89 | -0.50% | 699,418 |
| Jun 16, 2025 | 19.85 | 20.30 | 19.74 | 19.99 | 19.99 | -0.05% | 1,228,000 |
| Jun 13, 2025 | 20.58 | 20.65 | 19.64 | 20.00 | 20.00 | -3.05% | 902,328 |
| Jun 12, 2025 | 20.91 | 21.16 | 20.40 | 20.63 | 20.63 | -0.67% | 908,527 |
| Jun 11, 2025 | 20.57 | 20.98 | 20.49 | 20.77 | 20.77 | 1.86% | 785,437 |
| Jun 10, 2025 | 20.45 | 20.56 | 20.17 | 20.39 | 20.39 | 1.34% | 720,442 |
| Jun 6, 2025 | 20.39 | 20.50 | 20.09 | 20.12 | 20.12 | -0.49% | 341,150 |
| Jun 5, 2025 | 20.50 | 20.75 | 20.21 | 20.22 | 20.22 | -2.22% | 643,071 |
| Jun 4, 2025 | 19.70 | 20.74 | 19.52 | 20.68 | 20.68 | 6.87% | 1,104,470 |
| Jun 3, 2025 | 19.59 | 19.71 | 19.16 | 19.35 | 19.35 | -0.77% | 599,777 |
| Jun 2, 2025 | 20.17 | 20.17 | 19.46 | 19.50 | 19.50 | -3.13% | 436,262 |
| May 30, 2025 | 19.92 | 20.35 | 19.89 | 20.13 | 20.13 | 0.30% | 853,015 |
| May 29, 2025 | 19.73 | 20.26 | 19.56 | 20.07 | 20.07 | 1.88% | 482,175 |
| May 28, 2025 | 19.80 | 19.93 | 19.53 | 19.70 | 19.70 | 0.46% | 435,964 |
| May 27, 2025 | 19.31 | 19.70 | 19.27 | 19.61 | 19.61 | 1.24% | 282,439 |
| May 26, 2025 | 19.35 | 19.55 | 19.15 | 19.37 | 19.37 | -0.62% | 327,339 |
| May 23, 2025 | 19.69 | 19.69 | 19.33 | 19.49 | 19.49 | 0.98% | 291,653 |