ASX:PNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.35	14.52	14.22	14.41	14.41	0.21%	203,793
Oct 26, 2026	14.36	14.41	14.09	14.38	14.38	-0.28%	410,579
Oct 23, 2026	14.48	14.55	14.26	14.42	14.42	-0.62%	525,480
Oct 22, 2026	14.46	14.62	14.32	14.51	14.51	-0.62%	439,809
Oct 21, 2026	14.60	14.73	14.40	14.60	14.60	1.74%	699,048
Oct 20, 2026	14.28	14.55	14.09	14.35	14.35	-0.83%	776,034
Oct 19, 2026	14.21	14.51	14.12	14.47	14.47	1.05%	624,571
Oct 16, 2026	13.82	14.32	13.62	14.32	14.32	5.60%	1,105,927
Oct 15, 2026	13.76	13.78	13.45	13.56	13.56	-3.00%	862,126
Oct 14, 2026	13.90	14.06	13.71	13.98	13.98	0.72%	1,152,158
Oct 13, 2026	14.36	14.37	13.88	13.88	13.88	-3.28%	623,917
Oct 12, 2026	14.01	14.35	13.85	14.35	14.35	2.43%	853,408
Oct 9, 2026	13.83	14.01	13.67	14.01	14.01	1.82%	1,295,235
Oct 8, 2026	13.46	14.03	13.46	13.76	13.76	0.81%	865,049
Oct 7, 2026	13.55	13.76	13.40	13.65	13.65	0.37%	791,670
Oct 6, 2026	13.35	13.74	13.33	13.60	13.60	2.56%	1,315,835
Oct 5, 2026	13.33	13.59	13.19	13.26	13.26	-1.27%	1,065,161
Oct 2, 2026	13.18	13.49	12.97	13.43	13.43	2.21%	1,590,960
Oct 1, 2026	13.21	13.42	13.04	13.14	13.14	-1.05%	998,525
Sep 30, 2026	13.67	13.79	13.17	13.28	13.28	-4.87%	1,791,637
Sep 29, 2026	13.57	14.17	13.25	13.96	13.96	8.05%	2,995,886
Sep 28, 2026	13.05	13.16	12.16	12.92	12.92	-1.97%	2,767,562
Sep 25, 2026	13.54	13.54	12.92	13.18	13.18	-2.66%	1,323,282
Sep 24, 2026	13.46	13.67	13.38	13.54	13.54	-1.02%	473,004
Sep 23, 2026	13.95	13.98	13.68	13.68	13.68	-1.23%	585,827
Sep 22, 2026	13.84	13.90	13.63	13.85	13.85	1.09%	947,650
Sep 21, 2026	13.80	13.96	13.60	13.70	13.70	-1.15%	787,953
Sep 18, 2026	13.86	14.12	13.82	13.86	13.86	1.17%	1,733,802
Sep 17, 2026	13.56	14.09	13.55	13.70	13.70	-0.72%	1,028,218
Sep 16, 2026	13.65	13.89	13.51	13.80	13.80	1.10%	534,783
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