ASX:PNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.25	15.42	14.84	14.98	14.98	0.13%	387,268
Jun 4, 2026	15.33	15.56	14.88	14.96	14.96	-3.98%	735,834
Jun 3, 2026	15.61	15.71	15.29	15.58	15.58	-0.13%	359,284
Jun 2, 2026	15.38	15.66	15.18	15.60	15.60	-0.70%	454,566
Jun 1, 2026	15.39	15.88	15.10	15.71	15.71	2.01%	956,049
May 29, 2026	15.15	15.49	14.99	15.40	15.40	3.01%	1,150,149
May 28, 2026	15.02	15.28	14.82	14.95	14.95	-0.60%	541,617
May 27, 2026	14.75	15.04	14.50	15.04	15.04	1.08%	4,182,111
May 26, 2026	15.01	15.20	14.76	14.88	14.88	-1.33%	825,192
May 25, 2026	15.45	15.48	14.86	15.08	15.08	-2.58%	882,464
May 22, 2026	15.74	15.85	15.45	15.48	15.48	-0.58%	556,777
May 21, 2026	15.52	15.79	15.32	15.57	15.57	2.64%	427,927
May 20, 2026	15.47	15.78	15.12	15.17	15.17	-2.13%	862,339
May 19, 2026	15.43	15.56	15.27	15.50	15.50	2.79%	531,328
May 18, 2026	15.50	15.63	14.89	15.08	15.08	-3.08%	994,912
May 15, 2026	15.86	15.97	15.49	15.56	15.56	0.13%	624,366
May 14, 2026	15.30	15.67	15.30	15.54	15.54	0.06%	753,551
May 13, 2026	15.67	15.80	15.40	15.53	15.53	-2.39%	904,401
May 12, 2026	16.09	16.15	15.53	15.91	15.91	-2.57%	779,263
May 11, 2026	16.26	16.62	16.13	16.33	16.33	0.43%	894,480
May 8, 2026	16.21	16.51	16.14	16.26	16.26	-1.45%	485,837
May 7, 2026	16.37	16.50	15.98	16.50	16.50	0.86%	675,193
May 6, 2026	16.40	16.59	16.18	16.36	16.36	0.93%	1,165,835
May 5, 2026	15.20	16.32	15.20	16.21	16.21	4.99%	1,414,957
May 4, 2026	15.10	15.52	14.95	15.44	15.44	3.76%	772,893
May 1, 2026	15.37	15.37	14.80	14.88	14.88	0.40%	741,244
Apr 30, 2026	15.00	15.11	14.78	14.82	14.82	-2.31%	1,253,614
Apr 29, 2026	15.30	15.48	15.10	15.17	15.17	-2.00%	608,985
Apr 28, 2026	15.43	15.73	15.41	15.48	15.48	-1.40%	562,833
Apr 27, 2026	15.80	15.89	15.63	15.70	15.70	-1.69%	516,139
Apr 24, 2026	16.15	16.27	15.83	15.97	15.97	-2.74%	906,756
Apr 23, 2026	16.38	16.65	16.05	16.42	16.42	-0.97%	991,655
Apr 22, 2026	16.75	16.75	16.23	16.58	16.58	-0.84%	553,623
Apr 21, 2026	17.11	17.11	16.53	16.72	16.72	-0.30%	711,589
Apr 20, 2026	16.84	17.24	16.64	16.77	16.77	-1.87%	445,644
Apr 17, 2026	16.37	17.13	16.37	17.09	17.09	3.76%	1,198,912
Apr 16, 2026	16.15	16.62	16.13	16.47	16.47	7.02%	1,389,603
Apr 15, 2026	15.13	15.46	14.78	15.39	15.39	4.98%	1,008,143
Apr 14, 2026	15.00	15.15	14.65	14.66	14.66	1.10%	1,168,791
Apr 13, 2026	14.45	14.58	13.96	14.50	14.50	-0.89%	888,834
Apr 10, 2026	14.23	14.72	14.02	14.63	14.63	2.24%	899,425
Apr 9, 2026	14.61	14.85	14.18	14.31	14.31	-5.92%	1,115,299
Apr 8, 2026	14.75	15.67	14.75	15.21	15.21	7.11%	980,702
Apr 7, 2026	14.22	14.50	14.00	14.20	14.20	3.05%	628,476
Apr 2, 2026	14.85	14.90	13.69	13.78	13.78	-6.70%	1,172,344
Apr 1, 2026	14.42	14.92	14.38	14.77	14.77	4.53%	1,584,363
Mar 31, 2026	13.50	14.25	13.46	14.13	14.13	3.90%	778,228
Mar 30, 2026	13.44	13.60	13.12	13.60	13.60	-1.81%	768,793
Mar 27, 2026	14.31	14.37	13.76	13.85	13.85	-4.55%	789,504
Mar 26, 2026	14.50	14.78	14.34	14.51	14.51	-1.16%	1,660,434