ASX:PNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.84	16.90	16.28	16.63	-	-1.83%	548,555
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
Jun 17, 2026	17.14	17.53	16.93	17.36	17.36	1.28%	1,256,988
Jun 16, 2026	16.28	17.14	16.22	17.14	17.14	3.32%	732,297
Jun 15, 2026	15.75	16.76	15.72	16.59	16.59	5.67%	615,204
Jun 12, 2026	15.79	15.90	15.64	15.70	15.70	1.55%	391,746
Jun 11, 2026	15.44	15.57	15.08	15.46	15.46	-0.58%	875,489
Jun 10, 2026	15.20	15.61	14.94	15.55	15.55	1.77%	801,767
Jun 9, 2026	14.90	15.51	14.76	15.28	15.28	2.00%	782,816
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