PLS.AX: PLS Group Limited Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0221

CLOSE 0.0221

Low

LOW 0.0121

High

HIGH 0.0345

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	0.0233	0.0233	0.0233	0.0233
01/04/2012	0.0233	0.0233	0.0233	0.0233
01/05/2012	0.0233	0.0233	0.0233	0.0233
01/06/2012	0.0233	0.0233	0.0233	0.0233
01/09/2012	0.0233	0.0233	0.0233	0.0233
01/10/2012	0.0233	0.0233	0.0233	0.0233
01/11/2012	0.0233	0.0233	0.0233	0.0233
01/12/2012	0.0233	0.0233	0.0233	0.0233
01/13/2012	0.0233	0.0233	0.0233	0.0233
01/16/2012	0.0233	0.0233	0.0233	0.0233
01/17/2012	0.0233	0.0233	0.0233	0.0233
01/18/2012	0.0233	0.0233	0.0233	0.0233
01/19/2012	0.0233	0.0233	0.0233	0.0233
01/20/2012	0.0233	0.0233	0.0233	0.0233
01/23/2012	0.0233	0.0233	0.0233	0.0233
01/24/2012	0.0233	0.0233	0.0233	0.0233
01/25/2012	0.0233	0.0233	0.0233	0.0233
01/27/2012	0.0233	0.0233	0.0233	0.0233
01/30/2012	0.0233	0.0233	0.0233	0.0233
01/31/2012	0.0233	0.0233	0.0233	0.0233
02/01/2012	0.0233	0.0233	0.0233	0.0233
02/02/2012	0.0233	0.0233	0.0233	0.0233
02/03/2012	0.0233	0.0233	0.0233	0.0233
02/06/2012	0.0233	0.0233	0.0233	0.0233
02/07/2012	0.0233	0.0233	0.0233	0.0233
02/08/2012	0.0233	0.0233	0.0233	0.0233
02/09/2012	0.0233	0.0233	0.0233	0.0233
02/10/2012	0.0233	0.0233	0.0233	0.0233
02/13/2012	0.0233	0.0233	0.0233	0.0233
02/14/2012	0.0214	0.0214	0.0205	0.0205
02/15/2012	0.0205	0.0205	0.0205	0.0205
02/16/2012	0.0205	0.0205	0.0205	0.0205
02/17/2012	0.0205	0.0205	0.0205	0.0205
02/20/2012	0.0205	0.0205	0.0205	0.0205
02/21/2012	0.0205	0.0205	0.0205	0.0205
02/22/2012	0.0205	0.0205	0.0186	0.0186
02/23/2012	0.0177	0.0186	0.0177	0.0186
02/24/2012	0.0233	0.0242	0.0233	0.0233
02/27/2012	0.0233	0.0233	0.0233	0.0233
02/28/2012	0.0261	0.0261	0.0261	0.0261
02/29/2012	0.0261	0.0261	0.0261	0.0261
03/01/2012	0.0261	0.0261	0.0261	0.0261
03/02/2012	0.0261	0.0261	0.0261	0.0261
03/05/2012	0.0261	0.0261	0.0261	0.0261
03/06/2012	0.0261	0.0261	0.0261	0.0261
03/07/2012	0.0261	0.0261	0.0261	0.0261
03/08/2012	0.0261	0.0261	0.0261	0.0261
03/09/2012	0.0261	0.0261	0.0261	0.0261
03/12/2012	0.0261	0.0261	0.0261	0.0261
03/13/2012	0.0261	0.0261	0.0261	0.0261
03/14/2012	0.0261	0.0261	0.0261	0.0261
03/15/2012	0.0261	0.0261	0.0261	0.0261
03/16/2012	0.0261	0.0261	0.0261	0.0261
03/19/2012	0.0261	0.0261	0.0261	0.0261
03/20/2012	0.0261	0.0261	0.0261	0.0261
03/21/2012	0.0261	0.0261	0.0261	0.0261
03/22/2012	0.027	0.0279	0.027	0.0279
03/23/2012	0.0279	0.0279	0.0279	0.0279
03/26/2012	0.0279	0.0279	0.0279	0.0279
03/27/2012	0.0279	0.0279	0.0279	0.0279
03/28/2012	0.0279	0.0279	0.0279	0.0279
03/29/2012	0.0279	0.0279	0.0279	0.0279
03/30/2012	0.0279	0.0279	0.0279	0.0279
04/02/2012	0.0279	0.0279	0.0279	0.0279
04/03/2012	0.0279	0.0279	0.0279	0.0279
04/04/2012	0.0279	0.0279	0.0279	0.0279
04/05/2012	0.0279	0.0279	0.0279	0.0279
04/10/2012	0.0279	0.0279	0.0279	0.0279
04/11/2012	0.0279	0.0279	0.0279	0.0279
04/12/2012	0.0279	0.0279	0.0279	0.0279
04/13/2012	0.0279	0.0279	0.0279	0.0279
04/16/2012	0.0279	0.0279	0.0279	0.0279
04/17/2012	0.0279	0.0279	0.0279	0.0279
04/18/2012	0.0279	0.0279	0.0279	0.0279
04/19/2012	0.0279	0.0279	0.0279	0.0279
04/20/2012	0.0205	0.0205	0.0205	0.0205
04/23/2012	0.0205	0.0205	0.0205	0.0205
04/24/2012	0.0205	0.0205	0.0205	0.0205
04/26/2012	0.0205	0.0205	0.0205	0.0205
04/27/2012	0.0205	0.0205	0.0205	0.0205
04/30/2012	0.0186	0.0205	0.0186	0.0205
05/01/2012	0.0205	0.0205	0.0205	0.0205
05/02/2012	0.0205	0.0205	0.0205	0.0205
05/03/2012	0.0205	0.0205	0.0205	0.0205
05/04/2012	0.0233	0.0233	0.0233	0.0233
05/07/2012	0.0233	0.0233	0.0233	0.0233
05/08/2012	0.0233	0.0233	0.0233	0.0233
05/09/2012	0.0233	0.0233	0.0233	0.0233
05/10/2012	0.0233	0.0233	0.0233	0.0233
05/11/2012	0.0233	0.0233	0.0233	0.0233
05/14/2012	0.0233	0.0233	0.0233	0.0233
05/15/2012	0.0233	0.0233	0.0233	0.0233
05/16/2012	0.0233	0.0233	0.0233	0.0233
05/17/2012	0.0233	0.0233	0.0233	0.0233
05/18/2012	0.0205	0.0205	0.0205	0.0205
05/21/2012	0.0205	0.0205	0.0205	0.0205
05/22/2012	0.0205	0.0205	0.0205	0.0205
05/23/2012	0.0205	0.0205	0.0205	0.0205
05/24/2012	0.0205	0.0205	0.0205	0.0205
05/25/2012	0.0205	0.0205	0.0205	0.0205
05/28/2012	0.0205	0.0205	0.0205	0.0205
05/29/2012	0.0205	0.0205	0.0205	0.0205
05/30/2012	0.0205	0.0205	0.0205	0.0205
05/31/2012	0.0205	0.0205	0.0205	0.0205
06/01/2012	0.0205	0.0205	0.0205	0.0205
06/04/2012	0.0205	0.0205	0.0205	0.0205
06/05/2012	0.0205	0.0205	0.0205	0.0205
06/06/2012	0.0205	0.0205	0.0205	0.0205
06/07/2012	0.0205	0.0205	0.0205	0.0205
06/08/2012	0.0205	0.0205	0.0205	0.0205
06/12/2012	0.0205	0.0205	0.0205	0.0205
06/13/2012	0.0205	0.0205	0.0205	0.0205
06/14/2012	0.0205	0.0205	0.0205	0.0205
06/15/2012	0.0205	0.0205	0.0205	0.0205
06/18/2012	0.0205	0.0205	0.0205	0.0205
06/19/2012	0.0205	0.0205	0.0205	0.0205
06/20/2012	0.014	0.014	0.014	0.014
06/21/2012	0.014	0.014	0.014	0.014
06/22/2012	0.0121	0.014	0.0121	0.014
06/25/2012	0.0121	0.0121	0.0121	0.0121
06/26/2012	0.0121	0.013	0.0121	0.013
06/27/2012	0.013	0.013	0.013	0.013
06/28/2012	0.013	0.013	0.013	0.013
06/29/2012	0.013	0.013	0.013	0.013
07/02/2012	0.013	0.013	0.013	0.013
07/03/2012	0.013	0.013	0.013	0.013
07/04/2012	0.013	0.013	0.013	0.013
07/05/2012	0.013	0.013	0.013	0.013
07/06/2012	0.013	0.013	0.013	0.013
07/09/2012	0.013	0.013	0.013	0.013
07/10/2012	0.013	0.013	0.013	0.013
07/11/2012	0.013	0.013	0.013	0.013
07/12/2012	0.013	0.013	0.013	0.013
07/13/2012	0.013	0.013	0.013	0.013
07/16/2012	0.013	0.013	0.013	0.013
07/17/2012	0.013	0.013	0.013	0.013
07/18/2012	0.013	0.013	0.013	0.013
07/19/2012	0.013	0.013	0.013	0.013
07/20/2012	0.013	0.013	0.013	0.013
07/23/2012	0.013	0.013	0.013	0.013
07/24/2012	0.013	0.013	0.013	0.013
07/25/2012	0.013	0.013	0.013	0.013
07/26/2012	0.013	0.013	0.013	0.013
07/27/2012	0.013	0.013	0.013	0.013
07/30/2012	0.014	0.014	0.014	0.014
07/31/2012	0.014	0.014	0.014	0.014
08/01/2012	0.013	0.0158	0.013	0.0158
08/02/2012	0.0158	0.0158	0.0158	0.0158
08/03/2012	0.0158	0.0158	0.0158	0.0158
08/06/2012	0.0158	0.0158	0.0158	0.0158
08/07/2012	0.0158	0.0158	0.0158	0.0158
08/08/2012	0.0158	0.0158	0.0158	0.0158
08/09/2012	0.0158	0.0158	0.0158	0.0158
08/10/2012	0.0158	0.0158	0.0158	0.0158
08/13/2012	0.0158	0.0158	0.0158	0.0158
08/14/2012	0.0158	0.0158	0.0158	0.0158
08/15/2012	0.0158	0.0158	0.0158	0.0158
08/16/2012	0.0158	0.0158	0.0158	0.0158
08/17/2012	0.0158	0.0158	0.0158	0.0158
08/20/2012	0.0158	0.0158	0.0158	0.0158
08/21/2012	0.0158	0.0158	0.0158	0.0158
08/22/2012	0.0158	0.0158	0.0158	0.0158
08/23/2012	0.0158	0.0158	0.0158	0.0158
08/24/2012	0.0158	0.0158	0.0158	0.0158
08/27/2012	0.0121	0.0121	0.0121	0.0121
08/28/2012	0.0121	0.0121	0.0121	0.0121
08/29/2012	0.0121	0.0121	0.0121	0.0121
08/30/2012	0.0121	0.0121	0.0121	0.0121
08/31/2012	0.0121	0.0121	0.0121	0.0121
09/03/2012	0.0121	0.0121	0.0121	0.0121
09/04/2012	0.0121	0.0121	0.0121	0.0121
09/05/2012	0.0121	0.0121	0.0121	0.0121
09/06/2012	0.0121	0.0121	0.0121	0.0121
09/07/2012	0.0121	0.0121	0.0121	0.0121
09/10/2012	0.0121	0.0121	0.0121	0.0121
09/11/2012	0.0158	0.0158	0.0158	0.0158
09/12/2012	0.0177	0.0177	0.0177	0.0177
09/13/2012	0.0177	0.0177	0.0177	0.0177
09/14/2012	0.0177	0.0177	0.0177	0.0177
09/17/2012	0.0177	0.0177	0.0177	0.0177
09/18/2012	0.0177	0.0177	0.0177	0.0177
09/19/2012	0.0177	0.0177	0.0177	0.0177
09/20/2012	0.0177	0.0177	0.0177	0.0177
09/21/2012	0.0177	0.0177	0.0177	0.0177
09/24/2012	0.0177	0.0177	0.0177	0.0177
09/25/2012	0.0177	0.0177	0.0177	0.0177
09/26/2012	0.0177	0.0177	0.0177	0.0177
09/27/2012	0.0177	0.0177	0.0177	0.0177
09/28/2012	0.0177	0.0177	0.0177	0.0177
10/01/2012	0.0177	0.0177	0.0177	0.0177
10/02/2012	0.0177	0.0177	0.0177	0.0177
10/03/2012	0.0177	0.0177	0.0177	0.0177
10/04/2012	0.0177	0.0177	0.0177	0.0177
10/05/2012	0.0177	0.0177	0.0177	0.0177
10/08/2012	0.0224	0.0233	0.0224	0.0233
10/09/2012	0.0233	0.0233	0.0233	0.0233
10/10/2012	0.0233	0.0233	0.0233	0.0233
10/11/2012	0.0233	0.0233	0.0233	0.0233
10/12/2012	0.0233	0.0233	0.0233	0.0233
10/15/2012	0.0233	0.0233	0.0233	0.0233
10/16/2012	0.0233	0.0233	0.0233	0.0233
10/17/2012	0.0233	0.0233	0.0233	0.0233
10/18/2012	0.0233	0.0233	0.0233	0.0233
10/19/2012	0.0233	0.0233	0.0233	0.0233
10/22/2012	0.0233	0.0233	0.0233	0.0233
10/23/2012	0.0233	0.0233	0.0233	0.0233
10/24/2012	0.0233	0.0233	0.0233	0.0233
10/25/2012	0.0233	0.0233	0.0233	0.0233
10/26/2012	0.0233	0.0233	0.0233	0.0233
10/29/2012	0.0233	0.0233	0.0233	0.0233
10/30/2012	0.0233	0.0233	0.0233	0.0233
10/31/2012	0.0279	0.0279	0.0279	0.0279
11/01/2012	0.0279	0.0279	0.0279	0.0279
11/02/2012	0.0335	0.0335	0.0335	0.0335
11/05/2012	0.0335	0.0335	0.0335	0.0335
11/06/2012	0.0326	0.0326	0.0326	0.0326
11/07/2012	0.0345	0.0345	0.0345	0.0345
11/08/2012	0.0345	0.0345	0.0345	0.0345
11/09/2012	0.0345	0.0345	0.0345	0.0345
11/12/2012	0.0345	0.0345	0.0345	0.0345
11/13/2012	0.0345	0.0345	0.0345	0.0345
11/14/2012	0.0345	0.0345	0.0345	0.0345
11/15/2012	0.0345	0.0345	0.0345	0.0345
11/16/2012	0.0345	0.0345	0.0345	0.0345
11/19/2012	0.0345	0.0345	0.0345	0.0345
11/20/2012	0.0345	0.0345	0.0345	0.0345
11/21/2012	0.0345	0.0345	0.0345	0.0345
11/22/2012	0.0345	0.0345	0.0345	0.0345
11/23/2012	0.0345	0.0345	0.0345	0.0345
11/26/2012	0.0345	0.0345	0.0345	0.0345
11/27/2012	0.0345	0.0345	0.0345	0.0345
11/28/2012	0.0345	0.0345	0.0345	0.0345
11/29/2012	0.0345	0.0345	0.0345	0.0345
11/30/2012	0.0345	0.0345	0.0345	0.0345
12/03/2012	0.0345	0.0345	0.0345	0.0345
12/04/2012	0.0345	0.0345	0.0345	0.0345
12/05/2012	0.0345	0.0345	0.0345	0.0345
12/06/2012	0.0345	0.0345	0.0345	0.0345
12/07/2012	0.0345	0.0345	0.0345	0.0345
12/10/2012	0.0298	0.0298	0.0298	0.0298
12/11/2012	0.027	0.027	0.027	0.027
12/12/2012	0.027	0.027	0.027	0.027
12/13/2012	0.027	0.027	0.027	0.027
12/14/2012	0.027	0.027	0.027	0.027
12/17/2012	0.027	0.027	0.027	0.027
12/18/2012	0.027	0.027	0.027	0.027
12/19/2012	0.027	0.027	0.027	0.027
12/20/2012	0.027	0.027	0.027	0.027
12/21/2012	0.027	0.027	0.027	0.027
12/24/2012	0.027	0.027	0.027	0.027
12/27/2012	0.027	0.027	0.027	0.027
12/28/2012	0.027	0.027	0.027	0.027
12/31/2012	0.027	0.027	0.027	0.027

Menu

Create your free account now!

PLS.AX: PLS Group Limited Historical Data

2012 Historical Chart

Average

Low

High