PLS.AX: PLS Group Limited Historical Data

2014 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 0.0234

CLOSE 0.0232

Low

LOW 0.0084

High

HIGH 0.0606

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	0.0112	0.0112	0.0112	0.0112
01/03/2014	0.0112	0.0112	0.0112	0.0112
01/06/2014	0.0121	0.0121	0.0112	0.0112
01/07/2014	0.0112	0.0112	0.0112	0.0112
01/08/2014	0.0112	0.0112	0.0112	0.0112
01/09/2014	0.0112	0.0112	0.0112	0.0112
01/10/2014	0.0112	0.0112	0.0112	0.0112
01/13/2014	0.0112	0.0112	0.0112	0.0112
01/14/2014	0.0112	0.0112	0.0112	0.0112
01/15/2014	0.0112	0.0112	0.0112	0.0112
01/16/2014	0.0112	0.0112	0.0112	0.0112
01/17/2014	0.0112	0.0112	0.0112	0.0112
01/20/2014	0.0112	0.0112	0.0112	0.0112
01/21/2014	0.0112	0.0112	0.0112	0.0112
01/22/2014	0.0112	0.0112	0.0112	0.0112
01/23/2014	0.0112	0.0112	0.0112	0.0112
01/24/2014	0.0112	0.0112	0.0112	0.0112
01/28/2014	0.0112	0.0112	0.0112	0.0112
01/29/2014	0.0112	0.0112	0.0112	0.0112
01/30/2014	0.0112	0.0112	0.0112	0.0112
01/31/2014	0.0112	0.0112	0.0112	0.0112
02/03/2014	0.0121	0.0121	0.0112	0.0112
02/04/2014	0.0112	0.0112	0.0112	0.0112
02/05/2014	0.0112	0.0112	0.0112	0.0112
02/06/2014	0.0112	0.0112	0.0112	0.0112
02/07/2014	0.013	0.013	0.013	0.013
02/10/2014	0.013	0.013	0.013	0.013
02/11/2014	0.013	0.013	0.013	0.013
02/12/2014	0.013	0.013	0.013	0.013
02/13/2014	0.013	0.013	0.013	0.013
02/14/2014	0.0112	0.0112	0.0112	0.0112
02/17/2014	0.013	0.013	0.013	0.013
02/18/2014	0.013	0.0186	0.013	0.0149
02/19/2014	0.0149	0.0149	0.013	0.013
02/20/2014	0.014	0.0149	0.014	0.0149
02/21/2014	0.0149	0.0149	0.0149	0.0149
02/24/2014	0.013	0.013	0.013	0.013
02/25/2014	0.013	0.013	0.013	0.013
02/26/2014	0.013	0.013	0.013	0.013
02/27/2014	0.013	0.013	0.013	0.013
02/28/2014	0.0121	0.0121	0.0102	0.0102
03/03/2014	0.0102	0.0102	0.0102	0.0102
03/04/2014	0.0102	0.0102	0.0102	0.0102
03/05/2014	0.0102	0.0102	0.0102	0.0102
03/06/2014	0.0102	0.0102	0.0102	0.0102
03/07/2014	0.0112	0.0149	0.0112	0.0149
03/10/2014	0.0149	0.0149	0.0149	0.0149
03/11/2014	0.0149	0.0149	0.0149	0.0149
03/12/2014	0.013	0.013	0.013	0.013
03/13/2014	0.013	0.013	0.013	0.013
03/14/2014	0.0121	0.0121	0.0121	0.0121
03/17/2014	0.0121	0.0121	0.0121	0.0121
03/18/2014	0.0121	0.0121	0.0121	0.0121
03/19/2014	0.0121	0.0121	0.0121	0.0121
03/20/2014	0.0121	0.0121	0.0121	0.0121
03/21/2014	0.0121	0.0121	0.0121	0.0121
03/24/2014	0.0121	0.0121	0.0121	0.0121
03/25/2014	0.0121	0.0121	0.0121	0.0121
03/26/2014	0.0121	0.0121	0.0121	0.0121
03/27/2014	0.0121	0.0121	0.0121	0.0121
03/28/2014	0.013	0.013	0.013	0.013
03/31/2014	0.013	0.013	0.013	0.013
04/01/2014	0.013	0.013	0.013	0.013
04/02/2014	0.0168	0.0205	0.0168	0.0186
04/03/2014	0.0186	0.0186	0.0186	0.0186
04/04/2014	0.0186	0.0186	0.0186	0.0186
04/07/2014	0.0186	0.0186	0.0186	0.0186
04/08/2014	0.0186	0.0186	0.0186	0.0186
04/09/2014	0.0186	0.0186	0.0186	0.0186
04/10/2014	0.0186	0.0186	0.0186	0.0186
04/11/2014	0.0186	0.0186	0.0186	0.0186
04/14/2014	0.0186	0.0186	0.0186	0.0186
04/15/2014	0.0168	0.0168	0.0168	0.0168
04/16/2014	0.0177	0.0177	0.0177	0.0177
04/17/2014	0.0177	0.0177	0.0177	0.0177
04/22/2014	0.0158	0.0158	0.0158	0.0158
04/23/2014	0.0158	0.0158	0.0158	0.0158
04/24/2014	0.0158	0.0158	0.0158	0.0158
04/28/2014	0.0158	0.0158	0.0158	0.0158
04/29/2014	0.0186	0.0186	0.0186	0.0186
04/30/2014	0.0186	0.0205	0.0186	0.0205
05/01/2014	0.0205	0.0205	0.0205	0.0205
05/02/2014	0.0196	0.0214	0.0196	0.0214
05/05/2014	0.0205	0.0205	0.0177	0.0186
05/06/2014	0.0186	0.0186	0.0186	0.0186
05/07/2014	0.0186	0.0186	0.0186	0.0186
05/08/2014	0.0186	0.0196	0.0177	0.0177
05/09/2014	0.0158	0.0158	0.0158	0.0158
05/12/2014	0.0158	0.0158	0.0158	0.0158
05/13/2014	0.0158	0.0158	0.0158	0.0158
05/14/2014	0.0158	0.0158	0.0158	0.0158
05/15/2014	0.0158	0.0158	0.0158	0.0158
05/16/2014	0.0158	0.0158	0.0158	0.0158
05/19/2014	0.0158	0.0158	0.0158	0.0158
05/20/2014	0.0158	0.0158	0.0158	0.0158
05/21/2014	0.0158	0.0158	0.0158	0.0158
05/22/2014	0.0158	0.0158	0.0158	0.0158
05/23/2014	0.0177	0.0177	0.014	0.014
05/26/2014	0.014	0.014	0.014	0.014
05/27/2014	0.0121	0.0121	0.0121	0.0121
05/28/2014	0.0121	0.0121	0.0121	0.0121
05/29/2014	0.0121	0.0121	0.0121	0.0121
05/30/2014	0.014	0.014	0.0102	0.0102
06/02/2014	0.0093	0.0093	0.0093	0.0093
06/03/2014	0.0093	0.0093	0.0093	0.0093
06/04/2014	0.0093	0.0093	0.0093	0.0093
06/05/2014	0.0093	0.0093	0.0093	0.0093
06/06/2014	0.0093	0.0093	0.0084	0.0093
06/10/2014	0.0093	0.0093	0.0093	0.0093
06/11/2014	0.0093	0.0093	0.0093	0.0093
06/12/2014	0.0093	0.0093	0.0093	0.0093
06/13/2014	0.0093	0.0093	0.0093	0.0093
06/16/2014	0.0093	0.0093	0.0093	0.0093
06/17/2014	0.014	0.0224	0.014	0.0186
06/18/2014	0.0186	0.0196	0.0177	0.0177
06/19/2014	0.0177	0.0261	0.0177	0.0177
06/20/2014	0.0177	0.0205	0.0177	0.0205
06/23/2014	0.0205	0.0205	0.0205	0.0205
06/24/2014	0.0233	0.0242	0.0214	0.0233
06/25/2014	0.0242	0.0289	0.0233	0.0233
06/26/2014	0.0233	0.0233	0.0233	0.0233
06/27/2014	0.0233	0.0233	0.0233	0.0233
06/30/2014	0.0186	0.0186	0.0177	0.0186
07/01/2014	0.0186	0.0186	0.0168	0.0177
07/02/2014	0.0168	0.0168	0.0158	0.0158
07/03/2014	0.0158	0.0158	0.013	0.013
07/04/2014	0.013	0.014	0.013	0.014
07/07/2014	0.0149	0.0158	0.0149	0.0158
07/08/2014	0.0168	0.0186	0.0158	0.0158
07/09/2014	0.0168	0.0168	0.0168	0.0168
07/10/2014	0.0158	0.0186	0.0158	0.0158
07/11/2014	0.0168	0.0186	0.0168	0.0177
07/14/2014	0.0186	0.0196	0.0186	0.0196
07/15/2014	0.0205	0.0233	0.0205	0.0205
07/16/2014	0.0205	0.0205	0.0186	0.0186
07/17/2014	0.0196	0.0196	0.0186	0.0186
07/18/2014	0.0186	0.0196	0.0186	0.0186
07/21/2014	0.0196	0.0205	0.0196	0.0196
07/22/2014	0.0186	0.0186	0.0186	0.0186
07/23/2014	0.0186	0.0186	0.0186	0.0186
07/24/2014	0.0186	0.0205	0.0186	0.0205
07/25/2014	0.0205	0.0214	0.0205	0.0205
07/28/2014	0.0205	0.0252	0.0205	0.0233
07/29/2014	0.0252	0.0279	0.0233	0.0279
07/30/2014	0.0289	0.0317	0.0233	0.0252
07/31/2014	0.0214	0.0242	0.0214	0.0224
08/01/2014	0.0233	0.027	0.0224	0.0233
08/04/2014	0.0242	0.0279	0.0242	0.0261
08/05/2014	0.0261	0.0279	0.0261	0.027
08/06/2014	0.027	0.027	0.0233	0.0242
08/07/2014	0.0233	0.0252	0.0233	0.0242
08/08/2014	0.0242	0.0252	0.0224	0.0233
08/11/2014	0.0233	0.0233	0.0214	0.0214
08/12/2014	0.0233	0.0233	0.0224	0.0233
08/13/2014	0.0233	0.0233	0.0224	0.0233
08/14/2014	0.0233	0.0233	0.0205	0.0214
08/15/2014	0.0214	0.0224	0.0205	0.0224
08/18/2014	0.0224	0.0224	0.0205	0.0214
08/19/2014	0.0214	0.0214	0.0214	0.0214
08/20/2014	0.0214	0.0224	0.0214	0.0224
08/21/2014	0.0224	0.0224	0.0224	0.0224
08/22/2014	0.0224	0.0224	0.0224	0.0224
08/25/2014	0.0224	0.0224	0.0205	0.0205
08/26/2014	0.0214	0.0224	0.0205	0.0224
08/27/2014	0.0224	0.0252	0.0224	0.0252
08/28/2014	0.0242	0.0242	0.0224	0.0224
08/29/2014	0.0233	0.0242	0.0233	0.0242
09/01/2014	0.0242	0.0242	0.0233	0.0233
09/02/2014	0.0233	0.0233	0.0214	0.0233
09/03/2014	0.0233	0.0233	0.0233	0.0233
09/04/2014	0.0233	0.0233	0.0214	0.0214
09/05/2014	0.0224	0.0233	0.0224	0.0233
09/08/2014	0.0233	0.0233	0.0224	0.0233
09/09/2014	0.0233	0.0233	0.0224	0.0233
09/10/2014	0.0233	0.0233	0.0224	0.0233
09/11/2014	0.0252	0.0252	0.0233	0.0233
09/12/2014	0.0233	0.0233	0.0224	0.0224
09/15/2014	0.0233	0.0233	0.0224	0.0224
09/16/2014	0.0233	0.0233	0.0224	0.0224
09/17/2014	0.0233	0.0233	0.0224	0.0224
09/18/2014	0.0233	0.0252	0.0233	0.0242
09/19/2014	0.0242	0.0261	0.0242	0.0261
09/22/2014	0.0279	0.0289	0.027	0.0279
09/23/2014	0.0289	0.0335	0.0289	0.0298
09/24/2014	0.0326	0.0382	0.0317	0.0317
09/25/2014	0.0326	0.0335	0.0307	0.0307
09/26/2014	0.0317	0.0317	0.0298	0.0298
09/29/2014	0.0326	0.0456	0.0317	0.0456
09/30/2014	0.0419	0.0456	0.0354	0.0373
10/01/2014	0.0373	0.0373	0.0335	0.0335
10/02/2014	0.0326	0.0345	0.0326	0.0326
10/03/2014	0.0335	0.0382	0.0335	0.0363
10/06/2014	0.0363	0.0373	0.0335	0.0354
10/07/2014	0.0363	0.0438	0.0363	0.041
10/08/2014	0.0401	0.0503	0.0391	0.0466
10/09/2014	0.0475	0.0512	0.0438	0.0456
10/10/2014	0.0456	0.0466	0.0438	0.0447
10/13/2014	0.0466	0.0578	0.0456	0.0559
10/14/2014	0.0559	0.0606	0.0475	0.0494
10/15/2014	0.0512	0.0531	0.0456	0.0456
10/16/2014	0.0456	0.0522	0.0442	0.0512
10/17/2014	0.054	0.0568	0.0475	0.0512
10/20/2014	0.0522	0.0522	0.0494	0.0503
10/21/2014	0.0512	0.055	0.0503	0.0512
10/22/2014	0.0531	0.055	0.0484	0.0503
10/23/2014	0.0494	0.0494	0.0438	0.0456
10/24/2014	0.0456	0.0456	0.0456	0.0456
10/27/2014	0.0531	0.054	0.0466	0.0475
10/28/2014	0.0475	0.0475	0.041	0.041
10/29/2014	0.0429	0.0484	0.0429	0.0466
10/30/2014	0.0494	0.0503	0.0475	0.0484
10/31/2014	0.0494	0.0503	0.0447	0.0456
11/03/2014	0.0466	0.0475	0.0456	0.0466
11/04/2014	0.0466	0.0466	0.0438	0.0447
11/05/2014	0.0438	0.0438	0.0419	0.0438
11/06/2014	0.0429	0.0438	0.0419	0.0429
11/07/2014	0.0429	0.0438	0.041	0.041
11/10/2014	0.0419	0.0429	0.0401	0.041
11/11/2014	0.041	0.041	0.0382	0.0401
11/12/2014	0.0401	0.041	0.0391	0.041
11/13/2014	0.0401	0.041	0.0391	0.041
11/14/2014	0.0401	0.0401	0.0382	0.0382
11/17/2014	0.0391	0.041	0.0382	0.0382
11/18/2014	0.0382	0.0391	0.0373	0.0382
11/19/2014	0.0382	0.0382	0.0335	0.0345
11/20/2014	0.0354	0.0391	0.0354	0.0373
11/21/2014	0.0391	0.0447	0.0373	0.0373
11/24/2014	0.0391	0.0429	0.0391	0.0401
11/25/2014	0.041	0.041	0.0391	0.0401
11/26/2014	0.0419	0.0429	0.0391	0.041
11/27/2014	0.0401	0.041	0.0391	0.0391
11/28/2014	0.0401	0.041	0.0391	0.041
12/01/2014	0.0456	0.0466	0.041	0.0419
12/02/2014	0.0419	0.0419	0.0382	0.0391
12/03/2014	0.0391	0.0401	0.0373	0.0382
12/04/2014	0.0401	0.041	0.0382	0.0391
12/05/2014	0.041	0.041	0.0382	0.0401
12/08/2014	0.0391	0.0401	0.0391	0.0391
12/09/2014	0.0382	0.0391	0.0373	0.0373
12/10/2014	0.0382	0.0382	0.0363	0.0382
12/11/2014	0.0391	0.0391	0.0363	0.0382
12/12/2014	0.0373	0.0401	0.0373	0.0382
12/15/2014	0.0373	0.0373	0.0363	0.0363
12/16/2014	0.0363	0.0373	0.0363	0.0363
12/17/2014	0.0363	0.0363	0.0354	0.0354
12/18/2014	0.0354	0.0363	0.0354	0.0363
12/19/2014	0.0363	0.0373	0.0363	0.0373
12/22/2014	0.0382	0.0382	0.0354	0.0363
12/23/2014	0.0363	0.0363	0.0345	0.0363
12/24/2014	0.0363	0.0373	0.0363	0.0373
12/29/2014	0.0373	0.0382	0.0363	0.0373
12/30/2014	0.0382	0.0382	0.0382	0.0382
12/31/2014	0.0382	0.0391	0.0382	0.0391

Menu

Create your free account now!

PLS.AX: PLS Group Limited Historical Data

2014 Historical Chart

Average

Low

High