Pinnacle Investment Management Group Limited (ASX:PNI)
Australia · Delayed Price · Currency is AUD 17.53
-0.36 (-2.01%)
Aug 27, 2026, 4:10 PM AEST
ASX:PNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.11 | 18.12 | 17.73 | 17.89 | 17.89 | -1.49% | 325,796 |
| Aug 25, 2026 | 17.50 | 18.16 | 17.50 | 18.16 | 18.16 | 1.79% | 581,209 |
| Aug 24, 2026 | 17.85 | 17.93 | 17.43 | 17.84 | 17.84 | -0.61% | 445,695 |
| Aug 21, 2026 | 18.40 | 18.40 | 17.85 | 17.95 | 17.95 | -0.99% | 557,639 |
| Aug 20, 2026 | 18.31 | 18.52 | 17.93 | 18.13 | 18.13 | 0.78% | 498,246 |
| Aug 19, 2026 | 18.33 | 18.42 | 17.94 | 17.99 | 17.99 | -1.75% | 524,699 |
| Aug 18, 2026 | 18.08 | 18.56 | 17.97 | 18.31 | 18.31 | - | 515,978 |
| Aug 17, 2026 | 18.02 | 18.41 | 17.86 | 18.31 | 18.31 | -0.27% | 606,104 |
| Aug 14, 2026 | 18.46 | 18.69 | 18.14 | 18.36 | 18.36 | -0.54% | 432,505 |
| Aug 13, 2026 | 18.47 | 18.60 | 18.23 | 18.46 | 18.46 | -0.75% | 560,729 |
| Aug 12, 2026 | 18.73 | 18.82 | 18.37 | 18.60 | 18.60 | -0.69% | 775,785 |
| Aug 11, 2026 | 18.60 | 18.74 | 18.39 | 18.73 | 18.73 | -0.11% | 759,473 |
| Aug 10, 2026 | 18.77 | 18.81 | 18.31 | 18.75 | 18.75 | -0.42% | 1,118,842 |
| Aug 7, 2026 | 19.00 | 19.40 | 18.61 | 18.83 | 18.83 | -2.18% | 1,584,932 |
| Aug 6, 2026 | 18.76 | 20.03 | 18.51 | 19.25 | 19.25 | - | 2,125,300 |
| Aug 5, 2026 | 17.90 | 19.49 | 17.14 | 19.25 | 19.25 | 8.39% | 2,840,153 |
| Aug 4, 2026 | 17.12 | 17.81 | 16.86 | 17.76 | 17.76 | 7.51% | 1,160,367 |
| Aug 3, 2026 | 15.80 | 16.58 | 15.68 | 16.52 | 16.52 | 3.38% | 753,677 |
| Jul 31, 2026 | 15.55 | 16.11 | 15.36 | 15.98 | 15.98 | 5.48% | 1,970,099 |
| Jul 30, 2026 | 15.40 | 15.43 | 14.80 | 15.15 | 15.15 | -2.38% | 1,025,081 |
| Jul 29, 2026 | 16.19 | 16.29 | 15.40 | 15.52 | 15.52 | -1.34% | 929,656 |
| Jul 28, 2026 | 15.96 | 16.02 | 15.48 | 15.73 | 15.73 | -1.69% | 1,211,538 |
| Jul 27, 2026 | 15.85 | 16.15 | 15.63 | 16.00 | 16.00 | 1.85% | 694,755 |
| Jul 24, 2026 | 16.28 | 16.42 | 15.55 | 15.71 | 15.71 | -5.25% | 732,509 |
| Jul 23, 2026 | 17.09 | 17.21 | 16.58 | 16.58 | 16.58 | -1.89% | 516,962 |
| Jul 22, 2026 | 16.90 | 17.09 | 16.80 | 16.90 | 16.90 | -0.59% | 674,691 |
| Jul 21, 2026 | 17.38 | 17.44 | 16.79 | 17.00 | 17.00 | -2.19% | 422,688 |
| Jul 20, 2026 | 17.73 | 17.82 | 17.27 | 17.38 | 17.38 | -1.59% | 576,782 |
| Jul 17, 2026 | 17.80 | 18.12 | 17.53 | 17.66 | 17.66 | -1.01% | 365,845 |
| Jul 16, 2026 | 17.53 | 17.92 | 17.39 | 17.84 | 17.84 | 2.06% | 547,638 |
| Jul 15, 2026 | 17.17 | 17.68 | 17.15 | 17.48 | 17.48 | 2.52% | 917,717 |
| Jul 14, 2026 | 17.16 | 17.32 | 16.90 | 17.05 | 17.05 | -1.90% | 429,096 |
| Jul 13, 2026 | 17.65 | 17.69 | 17.15 | 17.38 | 17.38 | -1.36% | 447,297 |
| Jul 10, 2026 | 17.65 | 17.73 | 17.35 | 17.62 | 17.62 | - | 305,267 |
| Jul 9, 2026 | 17.43 | 17.68 | 17.35 | 17.62 | 17.62 | -0.17% | 425,254 |
| Jul 8, 2026 | 17.70 | 17.81 | 17.45 | 17.65 | 17.65 | -1.12% | 609,092 |
| Jul 7, 2026 | 17.95 | 18.08 | 17.51 | 17.85 | 17.85 | -0.56% | 566,678 |
| Jul 6, 2026 | 18.23 | 18.28 | 17.85 | 17.95 | 17.95 | -1.32% | 377,570 |
| Jul 3, 2026 | 18.05 | 18.25 | 17.84 | 18.19 | 18.19 | 1.90% | 441,537 |
| Jul 2, 2026 | 17.85 | 17.97 | 17.41 | 17.85 | 17.85 | 1.13% | 1,025,554 |
| Jul 1, 2026 | 17.09 | 18.04 | 16.94 | 17.65 | 17.65 | 3.16% | 656,847 |
| Jun 30, 2026 | 17.20 | 17.34 | 17.02 | 17.11 | 17.11 | -0.47% | 581,797 |
| Jun 29, 2026 | 16.78 | 17.23 | 16.70 | 17.19 | 17.19 | 2.93% | 541,603 |
| Jun 26, 2026 | 16.84 | 16.90 | 16.28 | 16.70 | 16.70 | -1.42% | 744,886 |
| Jun 25, 2026 | 16.72 | 17.13 | 16.67 | 16.94 | 16.94 | 0.30% | 552,573 |
| Jun 24, 2026 | 16.98 | 17.16 | 16.67 | 16.89 | 16.89 | -0.30% | 617,591 |
| Jun 23, 2026 | 17.07 | 17.22 | 16.65 | 16.94 | 16.94 | 1.19% | 984,147 |
| Jun 22, 2026 | 16.92 | 17.13 | 16.74 | 16.74 | 16.74 | -0.42% | 552,086 |
| Jun 19, 2026 | 17.05 | 17.30 | 16.51 | 16.81 | 16.81 | -1.81% | 2,736,709 |
| Jun 18, 2026 | 17.26 | 17.38 | 17.00 | 17.12 | 17.12 | -1.38% | 963,449 |