PLS.AX: PLS Group Limited Historical Data

2013 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 0.0163

CLOSE 0.0163

Low

LOW 0.0075

High

HIGH 0.0279

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	0.027	0.027	0.027	0.027
01/03/2013	0.027	0.027	0.027	0.027
01/04/2013	0.027	0.027	0.027	0.027
01/07/2013	0.027	0.027	0.027	0.027
01/08/2013	0.027	0.027	0.027	0.027
01/09/2013	0.027	0.027	0.027	0.027
01/10/2013	0.027	0.027	0.027	0.027
01/11/2013	0.027	0.027	0.027	0.027
01/14/2013	0.027	0.027	0.027	0.027
01/15/2013	0.027	0.027	0.027	0.027
01/16/2013	0.027	0.027	0.027	0.027
01/17/2013	0.027	0.027	0.027	0.027
01/18/2013	0.027	0.027	0.027	0.027
01/21/2013	0.027	0.027	0.027	0.027
01/22/2013	0.027	0.027	0.027	0.027
01/23/2013	0.027	0.027	0.027	0.027
01/24/2013	0.027	0.027	0.027	0.027
01/25/2013	0.027	0.027	0.027	0.027
01/29/2013	0.027	0.027	0.027	0.027
01/30/2013	0.027	0.027	0.027	0.027
01/31/2013	0.027	0.027	0.027	0.027
02/01/2013	0.027	0.027	0.027	0.027
02/04/2013	0.027	0.027	0.027	0.027
02/05/2013	0.0233	0.0233	0.0233	0.0233
02/06/2013	0.0233	0.0233	0.0233	0.0233
02/07/2013	0.0205	0.0205	0.0205	0.0205
02/08/2013	0.0205	0.0205	0.0205	0.0205
02/11/2013	0.0205	0.0205	0.0205	0.0205
02/12/2013	0.0205	0.0205	0.0205	0.0205
02/13/2013	0.0205	0.0205	0.0205	0.0205
02/14/2013	0.0205	0.0205	0.0205	0.0205
02/15/2013	0.0205	0.0205	0.0205	0.0205
02/18/2013	0.0205	0.0205	0.0205	0.0205
02/19/2013	0.0205	0.0205	0.0205	0.0205
02/20/2013	0.0205	0.0205	0.0205	0.0205
02/21/2013	0.0205	0.0205	0.0205	0.0205
02/22/2013	0.0205	0.0205	0.0205	0.0205
02/25/2013	0.0205	0.0205	0.0205	0.0205
02/26/2013	0.0205	0.0205	0.0205	0.0205
02/27/2013	0.0205	0.0205	0.0205	0.0205
02/28/2013	0.0205	0.0205	0.0205	0.0205
03/01/2013	0.0224	0.0233	0.0224	0.0233
03/04/2013	0.0233	0.0233	0.0233	0.0233
03/05/2013	0.0233	0.0233	0.0233	0.0233
03/06/2013	0.0233	0.0233	0.0233	0.0233
03/07/2013	0.0233	0.0233	0.0233	0.0233
03/08/2013	0.0233	0.0233	0.0233	0.0233
03/11/2013	0.0233	0.0233	0.0233	0.0233
03/12/2013	0.0233	0.0233	0.0233	0.0233
03/13/2013	0.0233	0.0233	0.0233	0.0233
03/14/2013	0.0242	0.0242	0.0242	0.0242
03/15/2013	0.0233	0.0233	0.0233	0.0233
03/18/2013	0.0233	0.0233	0.0233	0.0233
03/19/2013	0.0233	0.0233	0.0233	0.0233
03/20/2013	0.0279	0.0279	0.0261	0.0261
03/21/2013	0.0261	0.0261	0.0261	0.0261
03/22/2013	0.0261	0.0261	0.0261	0.0261
03/25/2013	0.0261	0.0261	0.0261	0.0261
03/26/2013	0.0261	0.0261	0.0261	0.0261
03/27/2013	0.0233	0.0233	0.0205	0.0205
03/28/2013	0.0205	0.0205	0.0205	0.0205
04/02/2013	0.0205	0.0205	0.0205	0.0205
04/03/2013	0.0205	0.0205	0.0205	0.0205
04/04/2013	0.0205	0.0205	0.0205	0.0205
04/05/2013	0.0205	0.0205	0.0205	0.0205
04/08/2013	0.0205	0.0205	0.0205	0.0205
04/09/2013	0.0205	0.0205	0.0205	0.0205
04/10/2013	0.014	0.014	0.014	0.014
04/11/2013	0.014	0.014	0.014	0.014
04/12/2013	0.014	0.014	0.014	0.014
04/15/2013	0.014	0.014	0.014	0.014
04/16/2013	0.014	0.014	0.014	0.014
04/17/2013	0.014	0.014	0.014	0.014
04/18/2013	0.014	0.014	0.014	0.014
04/19/2013	0.014	0.014	0.014	0.014
04/22/2013	0.014	0.014	0.014	0.014
04/23/2013	0.014	0.014	0.014	0.014
04/24/2013	0.0214	0.0214	0.0214	0.0214
04/26/2013	0.0214	0.0214	0.0214	0.0214
04/29/2013	0.0214	0.0214	0.0214	0.0214
04/30/2013	0.0214	0.0214	0.0214	0.0214
05/01/2013	0.0214	0.0214	0.0214	0.0214
05/02/2013	0.0168	0.0168	0.0168	0.0168
05/03/2013	0.0168	0.0168	0.0168	0.0168
05/06/2013	0.0168	0.0168	0.0168	0.0168
05/07/2013	0.0224	0.0224	0.0224	0.0224
05/08/2013	0.0224	0.0224	0.0224	0.0224
05/09/2013	0.0224	0.0224	0.0224	0.0224
05/10/2013	0.0224	0.0224	0.0224	0.0224
05/13/2013	0.0224	0.0224	0.0224	0.0224
05/14/2013	0.0224	0.0224	0.0224	0.0224
05/15/2013	0.0224	0.0224	0.0224	0.0224
05/16/2013	0.0224	0.0224	0.0224	0.0224
05/17/2013	0.0224	0.0224	0.0224	0.0224
05/20/2013	0.0224	0.0224	0.0224	0.0224
05/21/2013	0.0224	0.0224	0.0224	0.0224
05/22/2013	0.0224	0.0224	0.0224	0.0224
05/23/2013	0.0224	0.0224	0.0224	0.0224
05/24/2013	0.0224	0.0224	0.0224	0.0224
05/27/2013	0.0224	0.0224	0.0224	0.0224
05/28/2013	0.0224	0.0224	0.0224	0.0224
05/29/2013	0.0224	0.0224	0.0224	0.0224
05/30/2013	0.0224	0.0224	0.0224	0.0224
05/31/2013	0.0224	0.0224	0.0224	0.0224
06/03/2013	0.0224	0.0224	0.0224	0.0224
06/04/2013	0.0224	0.0224	0.0224	0.0224
06/05/2013	0.0224	0.0224	0.0224	0.0224
06/06/2013	0.0224	0.0224	0.0224	0.0224
06/07/2013	0.0224	0.0224	0.0224	0.0224
06/11/2013	0.0224	0.0224	0.0224	0.0224
06/12/2013	0.0149	0.0149	0.0149	0.0149
06/13/2013	0.0149	0.0149	0.0149	0.0149
06/14/2013	0.0112	0.0112	0.0112	0.0112
06/17/2013	0.0112	0.0112	0.0112	0.0112
06/18/2013	0.0112	0.0112	0.0112	0.0112
06/19/2013	0.0112	0.0112	0.0112	0.0112
06/20/2013	0.0112	0.0112	0.0112	0.0112
06/21/2013	0.0112	0.0112	0.0112	0.0112
06/24/2013	0.0112	0.0112	0.0112	0.0112
06/25/2013	0.0112	0.0112	0.0112	0.0112
06/26/2013	0.0112	0.0112	0.0112	0.0112
06/27/2013	0.0112	0.0112	0.0112	0.0112
06/28/2013	0.0112	0.0112	0.0112	0.0112
07/01/2013	0.0112	0.0112	0.0112	0.0112
07/02/2013	0.0112	0.0112	0.0112	0.0112
07/03/2013	0.0121	0.0121	0.0112	0.0112
07/04/2013	0.0112	0.0112	0.0112	0.0112
07/05/2013	0.0112	0.0112	0.0112	0.0112
07/08/2013	0.0112	0.0112	0.0112	0.0112
07/09/2013	0.0112	0.0112	0.0112	0.0112
07/10/2013	0.0112	0.0112	0.0112	0.0112
07/11/2013	0.0112	0.0112	0.0112	0.0112
07/12/2013	0.0112	0.0112	0.0112	0.0112
07/15/2013	0.0112	0.0112	0.0112	0.0112
07/16/2013	0.0112	0.0112	0.0112	0.0112
07/17/2013	0.0112	0.0112	0.0112	0.0112
07/18/2013	0.0112	0.0112	0.0112	0.0112
07/19/2013	0.0112	0.0112	0.0112	0.0112
07/22/2013	0.0102	0.0102	0.0102	0.0102
07/23/2013	0.0102	0.0102	0.0102	0.0102
07/24/2013	0.0102	0.0102	0.0102	0.0102
07/25/2013	0.0102	0.0102	0.0093	0.0093
07/26/2013	0.0093	0.0093	0.0093	0.0093
07/29/2013	0.0112	0.0112	0.0112	0.0112
07/30/2013	0.0112	0.0112	0.0112	0.0112
07/31/2013	0.0112	0.0112	0.0112	0.0112
08/01/2013	0.0112	0.0112	0.0112	0.0112
08/02/2013	0.0112	0.0112	0.0112	0.0112
08/05/2013	0.0112	0.0112	0.0112	0.0112
08/06/2013	0.0112	0.0112	0.0112	0.0112
08/07/2013	0.0112	0.0112	0.0112	0.0112
08/08/2013	0.0112	0.0112	0.0112	0.0112
08/09/2013	0.014	0.014	0.014	0.014
08/12/2013	0.014	0.014	0.014	0.014
08/13/2013	0.013	0.013	0.013	0.013
08/14/2013	0.013	0.013	0.013	0.013
08/15/2013	0.013	0.013	0.013	0.013
08/16/2013	0.013	0.013	0.013	0.013
08/19/2013	0.013	0.013	0.013	0.013
08/20/2013	0.013	0.013	0.013	0.013
08/21/2013	0.013	0.013	0.013	0.013
08/22/2013	0.013	0.013	0.013	0.013
08/23/2013	0.013	0.013	0.013	0.013
08/26/2013	0.013	0.013	0.013	0.013
08/27/2013	0.013	0.013	0.013	0.013
08/28/2013	0.013	0.013	0.013	0.013
08/29/2013	0.013	0.013	0.013	0.013
08/30/2013	0.013	0.013	0.013	0.013
09/02/2013	0.013	0.013	0.013	0.013
09/03/2013	0.013	0.013	0.013	0.013
09/04/2013	0.013	0.013	0.013	0.013
09/05/2013	0.013	0.013	0.013	0.013
09/06/2013	0.013	0.013	0.013	0.013
09/09/2013	0.013	0.013	0.013	0.013
09/10/2013	0.013	0.013	0.013	0.013
09/11/2013	0.013	0.013	0.013	0.013
09/12/2013	0.013	0.013	0.013	0.013
09/13/2013	0.013	0.013	0.013	0.013
09/16/2013	0.013	0.013	0.013	0.013
09/17/2013	0.013	0.013	0.013	0.013
09/18/2013	0.013	0.013	0.013	0.013
09/19/2013	0.013	0.013	0.013	0.013
09/20/2013	0.013	0.013	0.013	0.013
09/23/2013	0.013	0.013	0.013	0.013
09/24/2013	0.013	0.013	0.013	0.013
09/25/2013	0.013	0.013	0.013	0.013
09/26/2013	0.013	0.013	0.013	0.013
09/27/2013	0.013	0.013	0.013	0.013
09/30/2013	0.013	0.013	0.013	0.013
10/01/2013	0.013	0.013	0.013	0.013
10/02/2013	0.013	0.013	0.013	0.013
10/03/2013	0.0093	0.0093	0.0093	0.0093
10/04/2013	0.0093	0.0093	0.0093	0.0093
10/07/2013	0.0093	0.0093	0.0093	0.0093
10/08/2013	0.0093	0.0093	0.0093	0.0093
10/09/2013	0.0093	0.0093	0.0093	0.0093
10/10/2013	0.0093	0.0093	0.0093	0.0093
10/11/2013	0.0093	0.0093	0.0093	0.0093
10/14/2013	0.0075	0.0075	0.0075	0.0075
10/15/2013	0.0075	0.0075	0.0075	0.0075
10/16/2013	0.0075	0.0075	0.0075	0.0075
10/17/2013	0.0075	0.0075	0.0075	0.0075
10/18/2013	0.0075	0.0075	0.0075	0.0075
10/21/2013	0.0075	0.0075	0.0075	0.0075
10/22/2013	0.0075	0.0075	0.0075	0.0075
10/23/2013	0.0075	0.0075	0.0075	0.0075
10/24/2013	0.0102	0.0158	0.0102	0.0158
10/25/2013	0.0149	0.0158	0.013	0.0149
10/28/2013	0.014	0.014	0.0121	0.0121
10/29/2013	0.0121	0.013	0.0121	0.013
10/30/2013	0.014	0.014	0.0121	0.0121
10/31/2013	0.0121	0.0121	0.0121	0.0121
11/01/2013	0.0121	0.0121	0.0112	0.0112
11/04/2013	0.013	0.013	0.013	0.013
11/05/2013	0.013	0.013	0.013	0.013
11/06/2013	0.013	0.013	0.013	0.013
11/07/2013	0.0121	0.0121	0.0112	0.0112
11/08/2013	0.014	0.014	0.014	0.014
11/11/2013	0.0112	0.0112	0.0112	0.0112
11/12/2013	0.014	0.014	0.014	0.014
11/13/2013	0.013	0.013	0.013	0.013
11/14/2013	0.013	0.013	0.013	0.013
11/15/2013	0.013	0.013	0.0121	0.013
11/18/2013	0.0121	0.0121	0.0121	0.0121
11/19/2013	0.0121	0.0121	0.0121	0.0121
11/20/2013	0.0112	0.013	0.0112	0.013
11/21/2013	0.0121	0.0121	0.0112	0.0112
11/22/2013	0.0112	0.0112	0.0112	0.0112
11/25/2013	0.0112	0.0112	0.0112	0.0112
11/26/2013	0.0112	0.0112	0.0112	0.0112
11/27/2013	0.0112	0.0112	0.0112	0.0112
11/28/2013	0.0112	0.0112	0.0102	0.0102
11/29/2013	0.0102	0.0102	0.0102	0.0102
12/02/2013	0.0102	0.0112	0.0084	0.0112
12/03/2013	0.0112	0.0112	0.0112	0.0112
12/04/2013	0.0112	0.0112	0.0112	0.0112
12/05/2013	0.0112	0.0112	0.0112	0.0112
12/06/2013	0.0112	0.0112	0.0112	0.0112
12/09/2013	0.0112	0.0112	0.0112	0.0112
12/10/2013	0.0112	0.0112	0.0112	0.0112
12/11/2013	0.014	0.014	0.014	0.014
12/12/2013	0.0149	0.0149	0.0149	0.0149
12/13/2013	0.0149	0.0149	0.0149	0.0149
12/16/2013	0.0112	0.0112	0.0112	0.0112
12/17/2013	0.0102	0.0102	0.0093	0.0093
12/18/2013	0.0112	0.0112	0.0112	0.0112
12/19/2013	0.0112	0.0112	0.0112	0.0112
12/20/2013	0.0112	0.0112	0.0112	0.0112
12/23/2013	0.0112	0.0112	0.0112	0.0112
12/24/2013	0.0112	0.0112	0.0112	0.0112
12/27/2013	0.0112	0.0112	0.0112	0.0112
12/30/2013	0.0112	0.0112	0.0112	0.0112
12/31/2013	0.0112	0.0112	0.0112	0.0112

Menu

Create your free account now!

PLS.AX: PLS Group Limited Historical Data

2013 Historical Chart

Average

Low

High