Pinnacle Investment Management Group Limited (ASX:PNI)
Australia · Delayed Price · Currency is AUD 18.03
+0.04 (0.19%)
Nov 7, 2025, 10:39 AM AEST
ASX:PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 18.43 | 18.97 | 17.96 | 18.05 | - | -1.26% | 313,905 |
| Nov 5, 2025 | 18.57 | 18.67 | 17.77 | 18.28 | 18.28 | -1.72% | 1,768,158 |
| 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 |
| Oct 10, 2025 | 18.36 | 19.35 | 18.35 | 19.12 | 19.12 | 3.35% | 956,301 |
| Oct 9, 2025 | 18.67 | 18.82 | 18.36 | 18.50 | 18.50 | 0.60% | 511,556 |
| Oct 8, 2025 | 18.41 | 18.44 | 18.10 | 18.39 | 18.39 | -1.29% | 261,614 |
| Oct 7, 2025 | 18.53 | 18.76 | 18.45 | 18.63 | 18.63 | 0.43% | 647,817 |
| Oct 6, 2025 | 18.55 | 18.70 | 18.39 | 18.55 | 18.55 | 0.05% | 420,420 |
| Oct 5, 2025 | 18.55 | 18.62 | 18.50 | 18.54 | 18.54 | -0.05% | 17,354 |
| Oct 3, 2025 | 18.37 | 18.62 | 18.29 | 18.55 | 18.55 | 0.49% | 779,861 |
| Oct 2, 2025 | 18.14 | 18.57 | 18.09 | 18.46 | 18.46 | 2.56% | 779,861 |
| Oct 1, 2025 | 17.98 | 18.00 | 17.63 | 18.00 | 18.00 | 0.28% | 648,393 |
| Sep 30, 2025 | 18.02 | 18.38 | 17.95 | 17.95 | 17.95 | -0.44% | 579,964 |
| Sep 29, 2025 | 18.00 | 18.24 | 17.93 | 18.03 | 18.03 | 1.35% | 644,278 |
| Sep 26, 2025 | 17.80 | 18.30 | 17.54 | 17.79 | 17.79 | -1.66% | 549,628 |
| Sep 25, 2025 | 17.97 | 18.21 | 17.81 | 18.09 | 18.09 | -0.66% | 695,436 |
| Sep 24, 2025 | 18.45 | 18.60 | 18.16 | 18.21 | 18.21 | -2.72% | 827,019 |
| Sep 23, 2025 | 18.70 | 18.94 | 18.64 | 18.72 | 18.72 | 0.05% | 701,019 |
| Sep 22, 2025 | 19.08 | 19.08 | 18.55 | 18.71 | 18.71 | 0.54% | 585,144 |
| Sep 19, 2025 | 19.01 | 19.25 | 18.55 | 18.61 | 18.61 | -1.53% | 1,188,269 |
| Sep 18, 2025 | 18.61 | 19.04 | 18.60 | 18.90 | 18.90 | 2.72% | 835,679 |
| Sep 17, 2025 | 18.32 | 18.52 | 18.20 | 18.40 | 18.40 | -1.02% | 848,875 |
| Sep 16, 2025 | 18.45 | 18.64 | 18.37 | 18.59 | 18.59 | 0.98% | 411,957 |
| Sep 15, 2025 | 18.40 | 18.54 | 18.20 | 18.41 | 18.41 | -1.13% | 770,006 |
| Sep 12, 2025 | 18.76 | 19.28 | 18.62 | 18.62 | 18.62 | -0.05% | 970,704 |
| Sep 11, 2025 | 18.39 | 18.68 | 18.18 | 18.63 | 18.63 | 0.16% | 823,034 |
| Sep 10, 2025 | 18.53 | 18.62 | 18.30 | 18.60 | 18.60 | -0.32% | 1,261,535 |
| 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 |