Skip to main content
logo
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
16.95
-0.03 (-0.18%)
At close: Feb 2, 2026

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202616.7017.1116.4516.92--0.35%525,944
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
Dec 12, 202517.0217.0916.6016.8916.891.81%873,308
Dec 11, 202516.5817.2116.5216.5916.590.85%1,328,420
Dec 10, 202516.7816.9116.4116.4516.45-1.61%593,512
Dec 9, 202516.6016.8316.4616.7216.72-1.07%1,409,962
Dec 8, 202516.7217.0816.5816.9016.900.36%816,932
Dec 5, 202516.6516.8416.3916.8416.841.20%1,868,319
Dec 4, 202516.8617.0916.5716.6416.64-0.78%560,762
Dec 3, 202516.8417.0916.7316.7716.77-0.47%597,666
Dec 2, 202517.1517.3316.8516.8516.85-2.83%769,181
Dec 1, 202517.9318.0817.2817.3417.34-5.04%561,546
Nov 28, 202517.7018.4517.5918.2618.263.16%1,667,251
Nov 27, 202517.2817.7917.1517.7017.704.24%2,554,073
Nov 26, 202517.0317.5916.9516.9816.980.12%1,586,655
Nov 25, 202517.9818.3916.9116.9616.96-0.93%1,589,290
Nov 24, 202517.1217.3417.0217.1217.123.01%693,887
Nov 21, 202516.6016.9516.4016.6216.62-2.98%902,359
Nov 20, 202516.5817.3316.5217.1317.136.80%1,254,251
Nov 19, 202516.0016.1715.7716.0416.040.69%3,341,016