Skip to main content
logo
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
17.66
-0.18 (-1.01%)
Jul 17, 2026, 4:10 PM AEST

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.8018.1217.7517.96-0.67%546,232
Jul 16, 202617.5317.9217.3917.8417.842.06%547,638
Jul 15, 202617.1717.6817.1517.4817.482.52%917,717
Jul 14, 202617.1617.3216.9017.0517.05-1.90%429,096
Jul 13, 202617.6517.6917.1517.3817.38-1.36%447,297
Jul 10, 202617.6517.7317.3517.6217.62-305,267
Jul 9, 202617.4317.6817.3517.6217.62-0.17%425,254
Jul 8, 202617.7017.8117.4517.6517.65-1.12%609,092
Jul 7, 202617.9518.0817.5117.8517.85-0.56%566,678
Jul 6, 202618.2318.2817.8517.9517.95-1.32%377,570
Jul 3, 202618.0518.2517.8418.1918.191.90%441,537
Jul 2, 202617.8517.9717.4117.8517.851.13%1,025,554
Jul 1, 202617.0918.0416.9417.6517.653.16%656,847
Jun 30, 202617.2017.3417.0217.1117.11-0.47%581,797
Jun 29, 202616.7817.2316.7017.1917.192.93%541,603
Jun 26, 202616.8416.9016.2816.7016.70-1.42%744,886
Jun 25, 202616.7217.1316.6716.9416.940.30%552,573
Jun 24, 202616.9817.1616.6716.8916.89-0.30%617,591
Jun 23, 202617.0717.2216.6516.9416.941.19%984,147
Jun 22, 202616.9217.1316.7416.7416.74-0.42%552,086
Jun 19, 202617.0517.3016.5116.8116.81-1.81%2,736,709
Jun 18, 202617.2617.3817.0017.1217.12-1.38%963,449
Jun 17, 202617.1417.5316.9317.3617.361.28%1,256,988
Jun 16, 202616.2817.1416.2217.1417.143.32%732,297
Jun 15, 202615.7516.7615.7216.5916.595.67%615,204
Jun 12, 202615.7915.9015.6415.7015.701.55%391,746
Jun 11, 202615.4415.5715.0815.4615.46-0.58%875,489
Jun 10, 202615.2015.6114.9415.5515.551.77%801,767
Jun 9, 202614.9015.5114.7615.2815.282.00%782,816
Jun 5, 202615.2515.4214.8414.9814.980.13%387,268
Jun 4, 202615.3315.5614.8814.9614.96-3.98%735,834
Jun 3, 202615.6115.7115.2915.5815.58-0.13%359,284
Jun 2, 202615.3815.6615.1815.6015.60-0.70%454,566
Jun 1, 202615.3915.8815.1015.7115.712.01%956,049
May 29, 202615.1515.4914.9915.4015.403.01%1,150,149
May 28, 202615.0215.2814.8214.9514.95-0.60%541,617
May 27, 202614.7515.0414.5015.0415.041.08%4,182,111
May 26, 202615.0115.2014.7614.8814.88-1.33%825,192
May 25, 202615.4515.4814.8615.0815.08-2.58%882,464
May 22, 202615.7415.8515.4515.4815.48-0.58%556,777
May 21, 202615.5215.7915.3215.5715.572.64%427,927
May 20, 202615.4715.7815.1215.1715.17-2.13%862,339
May 19, 202615.4315.5615.2715.5015.502.79%531,328
May 18, 202615.5015.6314.8915.0815.08-3.08%994,912
May 15, 202615.8615.9715.4915.5615.560.13%624,366
May 14, 202615.3015.6715.3015.5415.540.06%753,551
May 13, 202615.6715.8015.4015.5315.53-2.39%904,401
May 12, 202616.0916.1515.5315.9115.91-2.57%779,263
May 11, 202616.2616.6216.1316.3316.330.43%894,480
May 8, 202616.2116.5116.1416.2616.26-1.45%485,837