Pinnacle Investment Management Group Limited (ASX:PNI)
Australia · Delayed Price · Currency is AUD 16.49
+0.30 (1.85%)
At close: Dec 19, 2025
ASX:PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.30 | 16.53 | 16.25 | 16.49 | 16.49 | 1.85% | 914,454 |
| Dec 18, 2025 | 15.92 | 16.39 | 15.91 | 16.19 | 16.19 | -2.12% | 770,507 |
| Dec 17, 2025 | 16.65 | 16.82 | 16.42 | 16.54 | 16.54 | -0.24% | 848,936 |
| Dec 16, 2025 | 16.60 | 16.74 | 16.35 | 16.58 | 16.58 | -1.01% | 541,957 |
| Dec 15, 2025 | 16.90 | 16.98 | 16.64 | 16.75 | 16.75 | -0.83% | 450,520 |
| Dec 12, 2025 | 17.02 | 17.09 | 16.60 | 16.89 | 16.89 | 1.81% | 873,308 |
| Dec 11, 2025 | 16.58 | 17.21 | 16.52 | 16.59 | 16.59 | 0.85% | 1,328,420 |
| Dec 10, 2025 | 16.78 | 16.91 | 16.41 | 16.45 | 16.45 | -1.61% | 593,512 |
| Dec 9, 2025 | 16.60 | 16.83 | 16.46 | 16.72 | 16.72 | -1.07% | 1,409,962 |
| Dec 8, 2025 | 16.72 | 17.08 | 16.58 | 16.90 | 16.90 | 0.36% | 816,932 |
| Dec 5, 2025 | 16.65 | 16.84 | 16.39 | 16.84 | 16.84 | 1.20% | 1,868,319 |
| Dec 4, 2025 | 16.86 | 17.09 | 16.57 | 16.64 | 16.64 | -0.78% | 560,762 |
| Dec 3, 2025 | 16.84 | 17.09 | 16.73 | 16.77 | 16.77 | -0.47% | 597,666 |
| Dec 2, 2025 | 17.15 | 17.33 | 16.85 | 16.85 | 16.85 | -2.83% | 769,181 |
| Dec 1, 2025 | 17.93 | 18.08 | 17.28 | 17.34 | 17.34 | -5.04% | 561,546 |
| Nov 28, 2025 | 17.70 | 18.45 | 17.59 | 18.26 | 18.26 | 3.16% | 1,667,251 |
| Nov 27, 2025 | 17.28 | 17.79 | 17.15 | 17.70 | 17.70 | 4.24% | 2,554,073 |
| Nov 26, 2025 | 17.03 | 17.59 | 16.95 | 16.98 | 16.98 | 0.12% | 1,586,655 |
| Nov 25, 2025 | 17.98 | 18.39 | 16.91 | 16.96 | 16.96 | -0.93% | 1,589,290 |
| Nov 24, 2025 | 17.12 | 17.34 | 17.02 | 17.12 | 17.12 | 3.01% | 693,887 |
| Nov 21, 2025 | 16.60 | 16.95 | 16.40 | 16.62 | 16.62 | -2.98% | 902,359 |
| Nov 20, 2025 | 16.58 | 17.33 | 16.52 | 17.13 | 17.13 | 6.80% | 1,254,251 |
| Nov 19, 2025 | 16.00 | 16.17 | 15.77 | 16.04 | 16.04 | 0.69% | 3,341,016 |
| Nov 18, 2025 | 16.90 | 16.95 | 15.85 | 15.93 | 15.93 | -6.57% | 1,212,010 |
| Nov 17, 2025 | 16.50 | 17.10 | 16.21 | 17.05 | 17.05 | 3.77% | 984,813 |
| Nov 14, 2025 | 16.65 | 16.86 | 16.42 | 16.43 | 16.43 | -6.38% | 1,067,097 |
| Nov 13, 2025 | 17.75 | 17.91 | 17.44 | 17.55 | 17.55 | 0.06% | 574,179 |
| Nov 12, 2025 | 17.97 | 18.02 | 17.52 | 17.54 | 17.54 | -2.07% | 783,716 |
| Nov 11, 2025 | 18.18 | 18.51 | 17.90 | 17.91 | 17.91 | -0.33% | 613,318 |
| Nov 10, 2025 | 17.56 | 18.11 | 17.51 | 17.97 | 17.97 | 3.04% | 1,938,429 |
| Nov 7, 2025 | 17.84 | 18.19 | 17.44 | 17.44 | 17.44 | -3.06% | 760,414 |
| Nov 6, 2025 | 18.43 | 18.97 | 17.88 | 17.99 | 17.99 | -1.59% | 969,182 |
| Nov 5, 2025 | 18.57 | 18.67 | 17.77 | 18.28 | 18.28 | -1.72% | 1,771,068 |
| Nov 4, 2025 | 18.95 | 18.97 | 18.54 | 18.60 | 18.60 | -2.67% | 738,184 |
| Nov 3, 2025 | 20.08 | 20.08 | 19.07 | 19.11 | 19.11 | -3.29% | 702,337 |
| Oct 31, 2025 | 20.00 | 20.14 | 19.67 | 19.76 | 19.76 | -1.69% | 937,045 |
| Oct 30, 2025 | 19.68 | 20.24 | 19.68 | 20.10 | 20.10 | -0.15% | 478,215 |
| Oct 29, 2025 | 20.50 | 20.56 | 20.12 | 20.13 | 20.13 | -0.74% | 660,490 |
| Oct 28, 2025 | 20.00 | 20.28 | 19.91 | 20.28 | 20.28 | 0.05% | 793,611 |
| Oct 27, 2025 | 20.26 | 20.58 | 20.05 | 20.27 | 20.27 | 1.35% | 785,586 |
| Oct 24, 2025 | 20.74 | 20.99 | 20.00 | 20.00 | 20.00 | -2.49% | 1,021,418 |
| Oct 23, 2025 | 20.20 | 20.73 | 20.00 | 20.51 | 20.51 | 1.84% | 1,238,064 |
| Oct 22, 2025 | 20.30 | 21.13 | 20.09 | 20.14 | 20.14 | 2.39% | 1,796,697 |
| Oct 21, 2025 | 19.70 | 19.93 | 19.33 | 19.67 | 19.67 | 1.97% | 2,146,083 |
| Oct 20, 2025 | 19.18 | 19.63 | 19.10 | 19.29 | 19.29 | 0.63% | 786,803 |
| Oct 17, 2025 | 19.25 | 19.49 | 19.15 | 19.17 | 19.17 | -1.94% | 1,305,260 |
| Oct 16, 2025 | 19.23 | 19.75 | 19.17 | 19.55 | 19.55 | 3.44% | 850,224 |
| Oct 15, 2025 | 18.70 | 19.10 | 18.70 | 18.90 | 18.90 | 1.50% | 1,006,807 |
| Oct 14, 2025 | 18.29 | 18.75 | 18.08 | 18.62 | 18.62 | 3.39% | 1,149,975 |
| Oct 13, 2025 | 18.31 | 18.48 | 17.82 | 18.01 | 18.01 | -5.81% | 1,103,779 |