Skip to main content
logo
Pinnacle Investment Management Group Limited (ASX:PNI)
Australia flag Australia · Delayed Price · Currency is AUD
18.83
-0.42 (-2.18%)
Aug 7, 2026, 4:12 PM AEST

ASX:PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202619.0019.4018.6118.74--2.68%824,151
Aug 6, 202618.7620.0318.5119.2519.25-2,125,300
Aug 5, 202617.9019.4917.1419.2519.258.39%2,840,153
Aug 4, 202617.1217.8116.8617.7617.767.51%1,160,367
Aug 3, 202615.8016.5815.6816.5216.523.38%753,677
Jul 31, 202615.5516.1115.3615.9815.985.48%1,970,099
Jul 30, 202615.4015.4314.8015.1515.15-2.38%1,025,081
Jul 29, 202616.1916.2915.4015.5215.52-1.34%929,656
Jul 28, 202615.9616.0215.4815.7315.73-1.69%1,211,538
Jul 27, 202615.8516.1515.6316.0016.001.85%694,755
Jul 24, 202616.2816.4215.5515.7115.71-5.25%732,509
Jul 23, 202617.0917.2116.5816.5816.58-1.89%516,962
Jul 22, 202616.9017.0916.8016.9016.90-0.59%674,691
Jul 21, 202617.3817.4416.7917.0017.00-2.19%422,688
Jul 20, 202617.7317.8217.2717.3817.38-1.59%576,782
Jul 17, 202617.8018.1217.5317.6617.66-1.01%365,845
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