Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Plenti Group Limited (PLT.AX)

Compare
0.7600
+0.0050
+(0.66%)
As of 2:02:51 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.76000.76000.76000.76000.7600126
Apr 16, 20250.79500.80000.75500.75500.75505,552
Apr 15, 20250.75000.80000.74000.79000.790091,710
Apr 14, 20250.73000.74500.72500.74000.74002,345
Apr 11, 20250.75000.75000.75000.75000.75007,248
Apr 10, 20250.75000.75500.72500.75000.7500174,703
Apr 9, 20250.75000.75000.70000.74500.745016,654
Apr 8, 20250.74000.78000.70000.75500.755018,556
Apr 7, 20250.72000.75000.69000.75000.7500273,569
Apr 4, 20250.84500.84500.77000.80000.8000125,607
Apr 3, 20250.82000.88000.81500.85500.855030,730
Apr 2, 20250.81000.81000.81000.81000.81001,695
Apr 1, 20250.81500.82000.80250.81000.810027,016
Mar 31, 20250.78000.83000.78000.81500.81506,235
Mar 28, 20250.81000.82000.80000.80000.800027
Mar 27, 20250.80000.80000.77000.77000.770012,178
Mar 26, 20250.82000.83000.80000.80000.80001,183
Mar 25, 20250.80000.82000.80000.82000.820066,707
Mar 24, 20250.80750.81000.80750.81000.81001,265
Mar 21, 20250.82000.82000.79000.80000.80005,100
Mar 20, 20250.82000.82000.80000.81500.815036,990
Mar 19, 20250.81000.82000.79500.82000.82005,224
Mar 18, 20250.80000.80000.79500.80000.800028,315
Mar 17, 20250.80000.81000.79000.80000.800042,320
Mar 14, 20250.79750.80000.79500.80000.800046,642
Mar 13, 20250.80000.80000.79250.79500.795030,819
Mar 12, 20250.81000.81000.79000.79000.790014,104
Mar 11, 20250.81000.81500.77000.81000.810066,084
Mar 10, 20250.84000.84000.82500.83000.830041,812
Mar 7, 20250.84500.84500.82500.82500.825025,821
Mar 6, 20250.82000.83000.82000.83000.83005,863
Mar 5, 20250.82000.82000.80500.82000.820074,693
Mar 4, 20250.83000.83000.83000.83000.830063,010
Mar 3, 20250.84000.84500.83000.83000.830019,524
Feb 28, 20250.87500.87500.84000.84000.840017,652
Feb 27, 20250.87000.87000.87000.87000.870055
Feb 26, 20250.83000.86000.83000.84000.840019,477
Feb 25, 20250.84000.84000.83000.83000.83001,042
Feb 24, 20250.84000.85500.84000.85500.855033,984
Feb 21, 20250.90000.90000.84000.84000.840028,978
Feb 20, 20250.84000.90000.83000.90000.9000187,109
Feb 19, 20250.87000.90000.81000.89500.8950180,922
Feb 18, 20250.86000.86500.84000.86500.865061,105
Feb 17, 20250.82000.85500.82000.85500.855012,456
Feb 14, 20250.87000.87000.81000.81000.8100237,216
Feb 13, 20250.85000.86000.82500.86000.860014,734
Feb 12, 20250.85000.85000.85000.85000.85007,710
Feb 11, 20250.82500.86500.82500.85000.850048,933
Feb 10, 20250.81500.83000.81500.83000.830016,972
Feb 7, 20250.82000.82000.80000.81000.8100350,062
Feb 6, 20250.87000.87000.82000.82000.8200105,453
Feb 5, 20250.88500.88500.85000.85000.8500100,893
Feb 4, 20250.89000.90000.86500.88000.8800117,067
Feb 3, 20250.87500.89000.87500.89000.8900207,553
Jan 31, 20250.89000.91500.88500.89000.890087,871
Jan 30, 20250.89000.92000.84000.85000.8500420,093
Jan 29, 20250.76500.91000.76500.90000.9000776,825
Jan 28, 20250.76000.76000.75000.76000.76003,965
Jan 24, 20250.74000.76000.74000.76000.760013,210
Jan 23, 20250.75000.75500.73500.74000.740010,257
Jan 22, 20250.77000.77000.74500.74500.745046,392
Jan 21, 20250.76000.76500.75000.75000.7500127,303
Jan 20, 20250.77000.77000.75000.76000.760088,545
Jan 17, 20250.76000.76000.75000.75500.755014,226
Jan 16, 20250.76000.76000.73500.75500.7550170,804
Jan 15, 20250.74500.76000.74000.75500.7550101,243
Jan 14, 20250.69500.74000.69500.73000.7300107,127
Jan 13, 20250.67500.69500.67000.69500.695027,830
Jan 10, 20250.66500.66500.66500.66500.66503,092
Jan 9, 20250.67500.67500.66500.66500.665015,981
Jan 8, 20250.65000.67000.65000.66500.66504,714
Jan 7, 20250.65000.65000.64000.65000.65006,728
Jan 6, 20250.67000.67000.64000.64000.640081,605
Jan 3, 20250.67500.68000.67000.67000.67007,434
Jan 2, 20250.67000.67500.67000.67500.67506,321
Dec 31, 20240.68000.68000.68000.68000.680085
Dec 30, 20240.67000.67000.65500.65500.655028,949
Dec 27, 20240.67500.68000.67000.67000.670024,394
Dec 24, 20240.67000.67000.67000.67000.6700308
Dec 23, 20240.68000.68500.67500.67500.6750163
Dec 20, 20240.67000.68000.66000.68000.680020,641
Dec 19, 20240.66500.66500.66000.66000.660058,433
Dec 18, 20240.65000.68000.65000.67000.670028,672
Dec 17, 20240.66000.66000.64000.65000.650037,482
Dec 16, 20240.68000.68000.66500.66500.66506,168
Dec 13, 20240.68000.68000.68000.68000.6800210,143
Dec 12, 20240.68000.68000.68000.68000.68007
Dec 11, 20240.69000.69000.68000.68500.685030,246
Dec 10, 20240.68000.68500.68000.68000.680025,574
Dec 9, 20240.68000.69500.68000.68000.680036,883
Dec 6, 20240.68500.70000.68000.68000.680079,259
Dec 5, 20240.68000.68000.68000.68000.6800-
Dec 4, 20240.69000.69000.68000.68000.680030,501
Dec 3, 20240.70000.70000.69000.69000.69001,533,334
Dec 2, 20240.69500.70000.69500.70000.700020,732
Nov 29, 20240.70000.70000.69500.69500.695023,464
Nov 28, 20240.70000.70000.69000.69000.690057,504
Nov 27, 20240.70500.70500.68500.69000.690085,267
Nov 26, 20240.70500.70500.69500.69500.69507,144
Nov 25, 20240.71000.71000.68500.69500.695016,117
Nov 22, 20240.70000.73000.70000.71000.710020,244
Nov 21, 20240.73500.73500.70000.70000.700036,945
Nov 20, 20240.75500.77000.74000.74000.7400126,597
Nov 19, 20240.72000.72500.71000.72000.7200183,781
Nov 18, 20240.73000.74000.72500.74000.740014,671
Nov 15, 20240.72000.72500.71750.72000.720029,133
Nov 14, 20240.74500.74500.72000.72000.72003,859
Nov 13, 20240.74000.76000.73500.74500.745020,596
Nov 12, 20240.72000.74000.72000.74000.740054,649
Nov 11, 20240.75000.76000.72000.72000.720016,949
Nov 8, 20240.75000.75000.75000.75000.7500751,381
Nov 7, 20240.76500.76500.75000.75000.750063
Nov 6, 20240.76500.76500.76500.76500.765014
Nov 5, 20240.76500.76500.76500.76500.7650-
Nov 4, 20240.72000.76500.71500.76500.765015,272
Nov 1, 20240.77500.77500.77500.77500.7750-
Oct 31, 20240.75500.77500.75500.77500.775017,352
Oct 30, 20240.74000.75500.74000.75500.75501,353
Oct 29, 20240.74000.74000.73500.73500.73508,753
Oct 28, 20240.77500.79000.76250.76250.76251,192
Oct 25, 20240.79500.79500.74500.74500.745015,122
Oct 24, 20240.79500.80000.75000.75000.75006,020
Oct 23, 20240.81000.81000.77500.79500.7950175,311
Oct 22, 20240.70000.80500.70000.80000.8000660,627
Oct 21, 20240.66000.66000.65000.65000.65005,056
Oct 18, 20240.67000.67000.67000.67000.670011,760
Oct 17, 20240.67000.67000.66500.66500.665042,910
Oct 16, 20240.67000.67000.67000.67000.670040,151
Oct 15, 20240.66500.67000.66500.67000.67001,620
Oct 14, 20240.70000.70000.66500.66500.665049,834
Oct 11, 20240.70500.70500.70500.70500.705012,759
Oct 10, 20240.71000.71000.71000.71000.7100-
Oct 9, 20240.71000.71000.70500.71000.710012,854
Oct 8, 20240.72500.75000.71500.75000.75001,224
Oct 7, 20240.71500.71500.71500.71500.7150-
Oct 4, 20240.71500.71500.71500.71500.7150-
Oct 3, 20240.71000.71500.71000.71500.715011,427
Oct 2, 20240.73500.73500.73500.73500.7350-
Oct 1, 20240.77000.77000.72000.73500.735027,584
Sep 30, 20240.77000.77000.75500.75500.7550982
Sep 27, 20240.78000.78000.77500.78000.780028,319
Sep 26, 20240.70500.78000.70500.78000.780034,314
Sep 25, 20240.71000.71000.70500.70500.70504,215
Sep 24, 20240.72000.73000.72000.73000.730059,048
Sep 23, 20240.72000.72500.72000.72000.720062,833
Sep 20, 20240.70000.71500.70000.71500.715076,226
Sep 19, 20240.70500.70500.70500.70500.7050-
Sep 18, 20240.70500.70500.70000.70500.705016,629
Sep 17, 20240.69000.69000.69000.69000.6900889
Sep 16, 20240.68000.70500.68000.70000.700010,004
Sep 13, 20240.66000.66000.65500.65500.655018,370
Sep 12, 20240.66500.66500.66500.66500.6650-
Sep 11, 20240.66500.66500.66500.66500.66501,000
Sep 10, 20240.69000.69000.65000.65500.655014,501
Sep 9, 20240.70000.70000.68000.69500.69502,159
Sep 6, 20240.69000.70500.69000.70500.70502,447
Sep 5, 20240.66000.66000.66000.66000.6600-
Sep 4, 20240.66500.66500.65000.66000.660027,775
Sep 3, 20240.66000.67000.65500.65500.655022,275
Sep 2, 20240.65000.66000.65000.65500.655052,025
Aug 30, 20240.68000.68000.65000.66500.665016,771
Aug 29, 20240.70000.70000.68000.68500.685036,099
Aug 28, 20240.72000.72000.72000.72000.7200-
Aug 27, 20240.72000.72000.71500.72000.720026,787
Aug 26, 20240.71500.72000.71500.72000.7200701
Aug 23, 20240.70500.71500.70500.71500.71501,504
Aug 22, 20240.70500.71000.69000.70500.705050,496
Aug 21, 20240.71000.71000.71000.71000.71002,178
Aug 20, 20240.71000.72000.70000.70500.705048,086
Aug 19, 20240.68500.70000.68500.70000.700013,335
Aug 16, 20240.70000.70250.70000.70000.700016,954
Aug 15, 20240.70000.70000.70000.70000.700017,512
Aug 14, 20240.70000.70000.70000.70000.70003,865
Aug 13, 20240.70000.70000.70000.70000.70001,511
Aug 12, 20240.70500.70500.70000.70000.7000134,818
Aug 9, 20240.70000.70000.70000.70000.70004,541
Aug 8, 20240.71000.71000.70000.70000.70003,216
Aug 7, 20240.70000.72000.70000.71000.71003,600
Aug 6, 20240.70500.71500.70000.70000.700028,316
Aug 5, 20240.72000.74500.72000.73000.730026,527
Aug 2, 20240.75000.75000.71000.72000.7200242
Aug 1, 20240.73000.75000.73000.75000.7500103,532
Jul 31, 20240.72500.72500.70500.70500.70504,523
Jul 30, 20240.72500.73000.72500.72500.725011,908
Jul 29, 20240.72000.73000.72000.73000.73002,282
Jul 26, 20240.73000.73000.72000.72000.720016,384
Jul 25, 20240.72000.72000.72000.72000.7200411
Jul 24, 20240.71000.71500.71000.71500.7150450,022
Jul 23, 20240.72000.73000.71000.71000.710015,628
Jul 22, 20240.71500.71500.71500.71500.7150-
Jul 19, 20240.74000.74000.70500.71500.71509,683
Jul 18, 20240.72000.73000.71500.71500.71503,111
Jul 17, 20240.71000.75500.71000.75500.75508,843
Jul 16, 20240.72000.74500.70000.71000.7100155,765
Jul 15, 20240.74500.74500.74500.74500.7450-
Jul 12, 20240.71000.75000.70000.74500.7450235,720
Jul 11, 20240.72000.73000.72000.73000.73008,892
Jul 10, 20240.71000.73000.71000.72500.72509,132
Jul 9, 20240.76000.76000.72000.72000.720023,084
Jul 8, 20240.72500.76000.72000.76000.76007,670
Jul 5, 20240.70000.73000.70000.71000.710014,925
Jul 4, 20240.69000.72000.69000.70000.7000133,725
Jul 3, 20240.71000.71500.70000.70000.700026,618
Jul 2, 20240.72000.72000.71000.71000.710013,558
Jul 1, 20240.77500.78000.71250.72000.720076,148
Jun 28, 20240.78500.79500.78500.79000.790026,088
Jun 27, 20240.80000.80000.78000.78000.780033,425
Jun 26, 20240.79000.80500.78000.80000.800020,775
Jun 25, 20240.78000.79500.76000.79000.7900111,919
Jun 24, 20240.80000.80000.78500.78500.785036,717
Jun 21, 20240.79500.80000.78250.80000.8000361,801
Jun 20, 20240.80000.80000.78000.78000.78007,111
Jun 19, 20240.80000.80000.79000.80000.800042,850
Jun 18, 20240.83500.84000.77000.80000.80002,326,477
Jun 17, 20240.76000.83500.76000.83500.8350246,046
Jun 14, 20240.76000.78500.76000.76000.760087,970
Jun 13, 20240.74500.75500.74000.75000.7500226,973
Jun 12, 20240.72000.74500.72000.74500.7450102,456
Jun 11, 20240.72500.72500.70000.70500.70501,034,593
Jun 7, 20240.71500.73000.70000.73000.730018,022
Jun 6, 20240.70500.73250.70250.73000.730041,694
Jun 5, 20240.74000.75000.72000.72000.7200246,446
Jun 4, 20240.70000.73500.70000.72000.720018,810
Jun 3, 20240.73000.73000.73000.73000.7300-
May 31, 20240.71000.73000.71000.73000.73003,136
May 30, 20240.71000.71000.71000.71000.71001,165,096
May 29, 20240.72500.73000.71750.73000.730049,149
May 28, 20240.73250.73250.73250.73250.7325-
May 27, 20240.75000.75000.73250.73250.7325906,539
May 24, 20240.75000.76000.75000.75000.750044,719
May 23, 20240.72000.75000.71500.75000.7500362,021
May 22, 20240.68000.70000.66500.70000.7000117,456
May 21, 20240.68000.68000.68000.68000.68007
May 20, 20240.68000.68000.67000.68000.68006,785
May 17, 20240.66500.68000.65000.68000.680065,153
May 16, 20240.65000.66500.65000.66500.665014,123
May 15, 20240.65000.65000.65000.65000.650026,884
May 14, 20240.66000.66500.65000.65000.650080,533
May 13, 20240.67000.67000.66000.66000.66002,961
May 10, 20240.66000.66000.66000.66000.6600-
May 9, 20240.66000.66000.66000.66000.6600-
May 8, 20240.68000.68000.66000.66000.66006,516
May 7, 20240.66500.66500.66000.66000.66002,856
May 6, 20240.69000.69000.66000.66000.660012,748
May 3, 20240.66000.66000.66000.66000.6600-
May 2, 20240.66000.66000.66000.66000.6600-
May 1, 20240.66500.66500.66000.66000.660029,336
Apr 30, 20240.68000.68000.66500.66500.66507,977
Apr 29, 20240.67000.67000.67000.67000.67003,017
Apr 26, 20240.66500.67000.66000.67000.67006,043
Apr 24, 20240.64500.69000.64500.66000.6600222,199
Apr 23, 20240.63500.65500.63500.65000.650073,766
Apr 22, 20240.63000.63000.61000.62000.620020,025
Apr 19, 20240.65500.65500.65000.65000.65001,001,154
Apr 18, 20240.65000.66500.63750.65000.650017,668
Apr 17, 20240.65000.66000.63000.65000.650015,966

Related Tickers

WZR.AX Wisr Limited
0.0280
-9.68%
 
MME.AX MoneyMe Limited
0.1250
0.00%
 
BTN.AX Butn Limited
0.1000
0.00%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
EPY.AX Earlypay Limited
0.2200
0.00%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
FSA.AX FSA Group Limited
0.8200
0.00%
 
PNC.AX Pioneer Credit Limited
0.3850
-1.79%
 
LFG.AX Liberty Financial Group Limited
3.2000
+0.63%
 
OBL.AX Omni Bridgeway Limited
1.3200
-2.22%