Pinnacle Investment Management Group Limited (ASX:PNI)
Australia · Delayed Price · Currency is AUD 13.80
+0.15 (1.10%)
Sep 16, 2026, 4:10 PM AEST
ASX:PNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 13.65 | 13.89 | 13.51 | 13.80 | - | 1.10% | 524,225 |
| Sep 15, 2026 | 14.00 | 14.05 | 13.56 | 13.65 | 13.65 | -1.30% | 446,555 |
| Sep 14, 2026 | 14.03 | 14.11 | 13.75 | 13.83 | 13.83 | -0.65% | 1,241,731 |
| Sep 11, 2026 | 13.68 | 14.12 | 13.48 | 13.92 | 13.92 | -0.07% | 1,795,173 |
| Sep 10, 2026 | 14.50 | 14.55 | 13.93 | 13.93 | 13.93 | -5.69% | 1,364,376 |
| Sep 9, 2026 | 14.90 | 15.15 | 14.58 | 14.77 | 14.77 | -1.20% | 822,178 |
| Sep 8, 2026 | 15.01 | 15.59 | 14.84 | 14.95 | 14.95 | -0.13% | 1,580,029 |
| Sep 7, 2026 | 14.25 | 15.15 | 14.17 | 14.97 | 14.97 | 4.91% | 1,185,539 |
| Sep 4, 2026 | 14.50 | 14.50 | 14.06 | 14.27 | 14.27 | -0.63% | 2,844,425 |
| Sep 3, 2026 | 14.35 | 14.47 | 13.87 | 14.36 | 14.36 | 0.56% | 1,826,862 |
| Sep 2, 2026 | 14.78 | 14.97 | 14.28 | 14.28 | 14.28 | -5.80% | 2,901,279 |
| Sep 1, 2026 | 16.64 | 16.64 | 14.80 | 15.16 | 15.16 | -10.14% | 3,641,047 |
| Aug 31, 2026 | 16.58 | 17.11 | 15.55 | 16.87 | 16.87 | -1.69% | 1,215,555 |
| Aug 28, 2026 | 17.51 | 17.74 | 17.31 | 17.47 | 17.16 | -0.34% | 476,674 |
| Aug 27, 2026 | 17.61 | 17.78 | 17.32 | 17.53 | 17.22 | -2.01% | 445,231 |
| Aug 26, 2026 | 18.11 | 18.12 | 17.73 | 17.89 | 17.57 | -1.49% | 325,796 |
| Aug 25, 2026 | 17.50 | 18.16 | 17.50 | 18.16 | 17.84 | 1.79% | 583,617 |
| Aug 24, 2026 | 17.85 | 17.93 | 17.43 | 17.84 | 17.52 | -0.61% | 445,695 |
| Aug 21, 2026 | 18.40 | 18.40 | 17.85 | 17.95 | 17.63 | -0.99% | 560,881 |
| Aug 20, 2026 | 18.31 | 18.52 | 17.93 | 18.13 | 17.81 | 0.78% | 498,246 |
| Aug 19, 2026 | 18.33 | 18.42 | 17.94 | 17.99 | 17.67 | -1.75% | 524,699 |
| Aug 18, 2026 | 18.08 | 18.56 | 17.97 | 18.31 | 17.99 | - | 951,047 |
| Aug 17, 2026 | 18.02 | 18.41 | 17.86 | 18.31 | 17.99 | -0.27% | 608,945 |
| Aug 14, 2026 | 18.46 | 18.69 | 18.14 | 18.36 | 18.03 | -0.54% | 432,505 |
| Aug 13, 2026 | 18.47 | 18.60 | 18.23 | 18.46 | 18.13 | -0.75% | 567,240 |
| Aug 12, 2026 | 18.73 | 18.82 | 18.37 | 18.60 | 18.27 | -0.69% | 775,785 |
| Aug 11, 2026 | 18.60 | 18.74 | 18.39 | 18.73 | 18.40 | -0.11% | 759,473 |
| Aug 10, 2026 | 18.77 | 18.81 | 18.31 | 18.75 | 18.42 | -0.42% | 1,118,842 |
| Aug 7, 2026 | 19.00 | 19.40 | 18.61 | 18.83 | 18.50 | -2.18% | 1,584,932 |
| Aug 6, 2026 | 18.76 | 20.03 | 18.51 | 19.25 | 18.91 | - | 2,125,300 |
| Aug 5, 2026 | 17.90 | 19.49 | 17.14 | 19.25 | 18.91 | 8.39% | 2,840,153 |
| Aug 4, 2026 | 17.12 | 17.81 | 16.86 | 17.76 | 17.44 | 7.51% | 1,160,367 |
| Aug 3, 2026 | 15.80 | 16.58 | 15.68 | 16.52 | 16.23 | 3.38% | 753,677 |
| Jul 31, 2026 | 15.55 | 16.11 | 15.36 | 15.98 | 15.70 | 5.48% | 1,970,099 |
| Jul 30, 2026 | 15.40 | 15.43 | 14.80 | 15.15 | 14.88 | -2.38% | 1,025,081 |
| Jul 29, 2026 | 16.19 | 16.29 | 15.40 | 15.52 | 15.24 | -1.34% | 929,656 |
| Jul 28, 2026 | 15.96 | 16.02 | 15.48 | 15.73 | 15.45 | -1.69% | 1,211,538 |
| Jul 27, 2026 | 15.85 | 16.15 | 15.63 | 16.00 | 15.72 | 1.85% | 694,755 |
| Jul 24, 2026 | 16.28 | 16.42 | 15.55 | 15.71 | 15.43 | -5.25% | 732,509 |
| Jul 23, 2026 | 17.09 | 17.21 | 16.58 | 16.58 | 16.29 | -1.89% | 516,962 |
| Jul 22, 2026 | 16.90 | 17.09 | 16.80 | 16.90 | 16.60 | -0.59% | 674,691 |
| Jul 21, 2026 | 17.38 | 17.44 | 16.79 | 17.00 | 16.70 | -2.19% | 422,688 |
| Jul 20, 2026 | 17.73 | 17.82 | 17.27 | 17.38 | 17.07 | -1.59% | 576,782 |
| Jul 17, 2026 | 17.80 | 18.12 | 17.53 | 17.66 | 17.35 | -1.01% | 365,845 |
| Jul 16, 2026 | 17.53 | 17.92 | 17.39 | 17.84 | 17.52 | 2.06% | 547,638 |
| Jul 15, 2026 | 17.17 | 17.68 | 17.15 | 17.48 | 17.17 | 2.52% | 917,717 |
| Jul 14, 2026 | 17.16 | 17.32 | 16.90 | 17.05 | 16.75 | -1.90% | 429,096 |
| Jul 13, 2026 | 17.65 | 17.69 | 17.15 | 17.38 | 17.07 | -1.36% | 447,297 |
| Jul 10, 2026 | 17.65 | 17.73 | 17.35 | 17.62 | 17.31 | - | 305,267 |
| Jul 9, 2026 | 17.43 | 17.68 | 17.35 | 17.62 | 17.31 | -0.17% | 425,254 |