ASX:PNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	444,033
Apr 17, 2026	16.37	17.13	16.37	17.09	17.09	3.76%	1,198,912
Apr 16, 2026	16.15	16.62	16.13	16.47	16.47	7.02%	1,389,603
Apr 15, 2026	15.13	15.46	14.78	15.39	15.39	4.98%	1,008,143
Apr 14, 2026	15.00	15.15	14.65	14.66	14.66	1.10%	1,168,791
Apr 13, 2026	14.45	14.58	13.96	14.50	14.50	-0.89%	888,834
Apr 10, 2026	14.23	14.72	14.02	14.63	14.63	2.24%	899,425
Apr 9, 2026	14.61	14.85	14.18	14.31	14.31	-5.92%	1,115,299
Apr 8, 2026	14.75	15.67	14.75	15.21	15.21	7.11%	980,702
Apr 7, 2026	14.22	14.50	14.00	14.20	14.20	3.05%	628,476
Apr 2, 2026	14.85	14.90	13.69	13.78	13.78	-6.70%	1,172,344
Apr 1, 2026	14.42	14.92	14.38	14.77	14.77	4.53%	1,584,363
Mar 31, 2026	13.50	14.25	13.46	14.13	14.13	3.90%	776,381
Mar 30, 2026	13.44	13.60	13.12	13.60	13.60	-1.81%	768,793
Mar 27, 2026	14.31	14.37	13.76	13.85	13.85	-4.55%	789,504
Mar 26, 2026	14.50	14.78	14.34	14.51	14.51	-1.16%	1,660,434
Mar 25, 2026	13.50	14.68	13.43	14.68	14.68	9.96%	1,647,895
Mar 24, 2026	13.67	13.67	13.08	13.35	13.35	2.53%	905,529
Mar 23, 2026	12.53	13.24	12.30	13.02	13.02	2.04%	1,220,653
Mar 20, 2026	12.97	12.97	12.60	12.76	12.76	0.31%	5,627,831
Mar 19, 2026	12.72	13.05	12.57	12.72	12.72	-5.43%	1,964,726
Mar 18, 2026	13.42	13.50	13.20	13.45	13.45	0.75%	1,419,849
Mar 17, 2026	13.52	13.82	13.15	13.35	13.35	-1.48%	1,003,095
Mar 16, 2026	13.70	13.80	13.51	13.55	13.55	-1.31%	743,182
Mar 13, 2026	14.35	14.40	13.65	13.73	13.73	-4.32%	1,888,225
Mar 12, 2026	14.80	14.95	14.26	14.35	14.35	-4.97%	1,394,960
Mar 11, 2026	15.75	15.75	14.94	15.10	15.10	-2.27%	654,113
Mar 10, 2026	15.28	15.78	15.21	15.45	15.45	1.18%	1,102,334
Mar 9, 2026	15.21	15.74	14.62	15.27	15.27	-4.98%	1,004,320
Mar 6, 2026	15.16	16.15	15.14	16.07	16.07	3.54%	702,254
Mar 5, 2026	15.27	15.59	15.16	15.52	15.52	4.79%	429,050
Mar 4, 2026	15.15	15.58	14.81	14.81	14.81	-3.52%	653,198
Mar 3, 2026	15.38	15.50	14.76	15.35	15.35	0.52%	556,471
Mar 2, 2026	15.45	15.61	14.50	15.27	15.27	-2.86%	504,177
Feb 27, 2026	15.94	16.02	15.49	15.72	15.43	-1.26%	989,096
Feb 26, 2026	15.64	15.93	15.57	15.92	15.63	2.84%	555,512
Feb 25, 2026	15.50	15.61	15.18	15.48	15.19	2.72%	476,764
Feb 24, 2026	15.60	15.79	14.86	15.07	14.79	-3.95%	831,467
Feb 23, 2026	16.70	16.86	15.69	15.69	15.40	-5.82%	527,883
Feb 20, 2026	16.67	17.09	16.59	16.66	16.35	-1.48%	411,060
Feb 19, 2026	16.94	17.05	16.47	16.91	16.60	1.14%	491,046
Feb 18, 2026	16.30	16.74	16.22	16.72	16.41	3.85%	837,653
Feb 17, 2026	15.82	16.13	15.36	16.10	15.80	0.94%	687,409
Feb 16, 2026	16.37	16.37	15.88	15.95	15.66	-2.21%	790,299
Feb 13, 2026	17.18	17.34	16.27	16.31	16.01	-7.07%	1,017,781