PLS.AX: PLS Group Limited Historical Data

2016 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 0.4783

CLOSE 0.4759

Low

LOW 0.2329

High

HIGH 0.8105

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	0.2981	0.3028	0.2795	0.2795
01/05/2016	0.2795	0.2841	0.2748	0.2795
01/06/2016	0.2795	0.2795	0.2608	0.2748
01/07/2016	0.2655	0.2655	0.2469	0.2469
01/08/2016	0.2422	0.2515	0.2329	0.2469
01/11/2016	0.2515	0.2655	0.2422	0.2515
01/12/2016	0.2422	0.2515	0.2422	0.2422
01/13/2016	0.2515	0.2702	0.2469	0.2655
01/14/2016	0.2422	0.2515	0.2422	0.2422
01/15/2016	0.2515	0.2562	0.2469	0.2562
01/18/2016	0.2562	0.2655	0.2469	0.2608
01/19/2016	0.2608	0.2655	0.2515	0.2562
01/20/2016	0.2608	0.2627	0.2515	0.2562
01/21/2016	0.2608	0.2608	0.2534	0.2562
01/22/2016	0.2562	0.2888	0.2562	0.2888
01/25/2016	0.3074	0.3214	0.2841	0.2841
01/27/2016	0.2888	0.3074	0.2841	0.3028
01/28/2016	0.2981	0.3214	0.2934	0.3214
01/29/2016	0.3261	0.3493	0.3214	0.3354
02/01/2016	0.3587	0.368	0.3028	0.3167
02/02/2016	0.3261	0.3261	0.2934	0.2981
02/03/2016	0.2981	0.3261	0.2981	0.3121
02/04/2016	0.3167	0.3726	0.3167	0.3726
02/05/2016	0.3633	0.3633	0.34	0.34
02/08/2016	0.34	0.368	0.34	0.354
02/09/2016	0.354	0.354	0.3279	0.3354
02/10/2016	0.3307	0.34	0.3167	0.3261
02/11/2016	0.3307	0.3354	0.3214	0.3307
02/12/2016	0.3307	0.3307	0.3139	0.3214
02/15/2016	0.3261	0.3447	0.3214	0.3447
02/16/2016	0.3447	0.3493	0.3326	0.3354
02/17/2016	0.3354	0.3354	0.3139	0.3261
02/18/2016	0.3261	0.3326	0.3214	0.3261
02/19/2016	0.3354	0.3493	0.3354	0.3447
02/22/2016	0.3493	0.3633	0.3493	0.3633
02/23/2016	0.368	0.3866	0.3493	0.3493
02/24/2016	0.3587	0.3587	0.3372	0.34
02/25/2016	0.3493	0.3493	0.34	0.3447
02/26/2016	0.3493	0.3587	0.3465	0.3587
02/29/2016	0.3633	0.3633	0.3447	0.3447
03/01/2016	0.354	0.354	0.34	0.34
03/02/2016	0.3447	0.3493	0.3261	0.3447
03/03/2016	0.3447	0.3587	0.34	0.34
03/04/2016	0.34	0.3493	0.3354	0.3493
03/07/2016	0.354	0.3633	0.34	0.3633
03/08/2016	0.3633	0.368	0.3447	0.3493
03/09/2016	0.3493	0.3493	0.3493	0.3493
03/10/2016	0.354	0.3726	0.3121	0.3214
03/11/2016	0.3354	0.3447	0.3261	0.34
03/14/2016	0.34	0.3587	0.3354	0.354
03/15/2016	0.3587	0.3633	0.3493	0.354
03/16/2016	0.354	0.354	0.3354	0.3354
03/17/2016	0.34	0.3447	0.3307	0.3307
03/18/2016	0.3354	0.354	0.3307	0.354
03/21/2016	0.354	0.3587	0.34	0.3493
03/22/2016	0.354	0.3866	0.3493	0.3726
03/23/2016	0.3773	0.3773	0.3493	0.3493
03/24/2016	0.354	0.3633	0.354	0.3587
03/29/2016	0.368	0.368	0.3587	0.3587
03/30/2016	0.368	0.4006	0.3652	0.4006
03/31/2016	0.4099	0.4239	0.3931	0.4052
04/01/2016	0.4099	0.4332	0.4052	0.4145
04/04/2016	0.4332	0.4658	0.4285	0.4658
04/05/2016	0.4658	0.4658	0.4658	0.4658
04/06/2016	0.4658	0.4658	0.4658	0.4658
04/07/2016	0.4192	0.4658	0.4006	0.4611
04/08/2016	0.4611	0.5729	0.4537	0.5636
04/11/2016	0.5683	0.6335	0.5217	0.5357
04/12/2016	0.5403	0.5776	0.5217	0.5589
04/13/2016	0.5636	0.5636	0.503	0.5124
04/14/2016	0.5217	0.5636	0.5124	0.5589
04/15/2016	0.5589	0.5869	0.5496	0.5589
04/18/2016	0.5589	0.5636	0.5263	0.5357
04/19/2016	0.545	0.5962	0.5403	0.5962
04/20/2016	0.5962	0.6195	0.5822	0.6055
04/21/2016	0.6148	0.6195	0.5934	0.6148
04/22/2016	0.6102	0.6381	0.6102	0.6242
04/26/2016	0.6148	0.6148	0.5776	0.5822
04/27/2016	0.5776	0.5776	0.5357	0.5357
04/28/2016	0.5357	0.5543	0.5217	0.5403
04/29/2016	0.5357	0.5683	0.5357	0.545
05/02/2016	0.5683	0.6055	0.5655	0.6055
05/03/2016	0.6381	0.6428	0.6148	0.6148
05/04/2016	0.6009	0.6055	0.5729	0.5869
05/05/2016	0.5962	0.6335	0.5869	0.6288
05/06/2016	0.6288	0.6661	0.6195	0.6521
05/09/2016	0.6661	0.7359	0.6568	0.694
05/10/2016	0.7173	0.7173	0.6754	0.6987
05/11/2016	0.708	0.8105	0.7033	0.8105
05/12/2016	0.7965	0.8011	0.7453	0.7499
05/13/2016	0.7732	0.7732	0.7192	0.7453
05/16/2016	0.7359	0.7453	0.7173	0.722
05/17/2016	0.7266	0.7313	0.6446	0.6987
05/18/2016	0.6987	0.7126	0.6754	0.68
05/19/2016	0.6847	0.6894	0.6195	0.6288
05/20/2016	0.6102	0.6661	0.5915	0.6614
05/23/2016	0.6661	0.6754	0.6335	0.6568
05/24/2016	0.6568	0.6568	0.5962	0.6102
05/25/2016	0.6195	0.6242	0.5915	0.5915
05/26/2016	0.5962	0.6009	0.5496	0.5776
05/27/2016	0.5869	0.654	0.5841	0.6521
05/30/2016	0.6568	0.6847	0.6055	0.6102
05/31/2016	0.6195	0.64	0.6009	0.6055
06/01/2016	0.6148	0.6335	0.6055	0.6148
06/02/2016	0.6195	0.6195	0.5962	0.6009
06/03/2016	0.6102	0.612	0.5962	0.5962
06/06/2016	0.6055	0.6195	0.5915	0.6009
06/07/2016	0.6148	0.6707	0.6074	0.6661
06/08/2016	0.6521	0.654	0.6242	0.6474
06/09/2016	0.6521	0.6661	0.6195	0.6335
06/10/2016	0.6148	0.6381	0.6102	0.6335
06/14/2016	0.6288	0.6288	0.5962	0.6009
06/15/2016	0.5962	0.6074	0.5776	0.5915
06/16/2016	0.5962	0.6009	0.5683	0.5729
06/17/2016	0.5822	0.5822	0.517	0.5357
06/20/2016	0.5263	0.5357	0.4798	0.5217
06/21/2016	0.5496	0.5589	0.5263	0.5357
06/22/2016	0.5357	0.5468	0.5077	0.5263
06/23/2016	0.531	0.531	0.503	0.5124
06/24/2016	0.517	0.5235	0.4192	0.4565
06/27/2016	0.4611	0.5217	0.4565	0.4844
06/28/2016	0.5124	0.5263	0.4956	0.5124
06/29/2016	0.531	0.5543	0.5282	0.5543
06/30/2016	0.5729	0.6102	0.5701	0.5729
07/01/2016	0.5729	0.5729	0.5729	0.5729
07/04/2016	0.6288	0.6679	0.6102	0.6661
07/05/2016	0.6754	0.6894	0.6167	0.6242
07/06/2016	0.6148	0.6167	0.5822	0.5915
07/07/2016	0.5822	0.5915	0.5608	0.5822
07/08/2016	0.5869	0.6242	0.5822	0.6195
07/11/2016	0.6521	0.6661	0.6102	0.6242
07/12/2016	0.6102	0.6102	0.5729	0.5776
07/13/2016	0.5776	0.6027	0.5776	0.5776
07/14/2016	0.5869	0.6055	0.5776	0.6055
07/15/2016	0.5962	0.6055	0.5776	0.5776
07/18/2016	0.5822	0.5869	0.5589	0.5636
07/19/2016	0.5636	0.5636	0.5357	0.5357
07/20/2016	0.545	0.5496	0.5077	0.5124
07/21/2016	0.503	0.5124	0.4816	0.4984
07/22/2016	0.4984	0.5235	0.4984	0.5077
07/25/2016	0.5124	0.517	0.4332	0.4565
07/26/2016	0.4192	0.4751	0.4006	0.4518
07/27/2016	0.4565	0.4723	0.4518	0.4565
07/28/2016	0.4658	0.5263	0.463	0.517
07/29/2016	0.5217	0.5217	0.4937	0.5077
08/01/2016	0.517	0.5422	0.5077	0.5403
08/02/2016	0.545	0.5496	0.4984	0.4984
08/03/2016	0.4984	0.5124	0.4844	0.503
08/04/2016	0.5124	0.5124	0.4937	0.503
08/05/2016	0.503	0.5077	0.4937	0.503
08/08/2016	0.5124	0.5124	0.4984	0.4984
08/09/2016	0.5077	0.5263	0.503	0.5077
08/10/2016	0.5124	0.517	0.4658	0.4844
08/11/2016	0.4751	0.4798	0.4472	0.4565
08/12/2016	0.4565	0.4704	0.4537	0.4611
08/15/2016	0.4658	0.4676	0.4378	0.4378
08/16/2016	0.4332	0.4937	0.4118	0.4937
08/17/2016	0.5077	0.5124	0.4704	0.5124
08/18/2016	0.4984	0.5124	0.4891	0.4937
08/19/2016	0.503	0.517	0.4937	0.4984
08/22/2016	0.4984	0.5263	0.4891	0.503
08/23/2016	0.503	0.5077	0.4751	0.4891
08/24/2016	0.4891	0.5077	0.4798	0.4984
08/25/2016	0.4984	0.5077	0.4751	0.4844
08/26/2016	0.4844	0.4937	0.4844	0.4844
08/29/2016	0.4937	0.503	0.4844	0.4844
08/30/2016	0.4984	0.4984	0.4751	0.4844
08/31/2016	0.4891	0.4937	0.4816	0.4937
09/01/2016	0.4844	0.517	0.4844	0.517
09/02/2016	0.531	0.5403	0.517	0.5217
09/05/2016	0.5124	0.5282	0.5077	0.517
09/06/2016	0.5217	0.5263	0.4937	0.503
09/07/2016	0.5124	0.5124	0.4844	0.4937
09/08/2016	0.4984	0.503	0.4844	0.4937
09/09/2016	0.503	0.5124	0.4863	0.4891
09/12/2016	0.4798	0.4909	0.4611	0.4704
09/13/2016	0.4798	0.503	0.4798	0.4891
09/14/2016	0.4891	0.5124	0.4891	0.5124
09/15/2016	0.5077	0.5142	0.503	0.5124
09/16/2016	0.5077	0.5124	0.4984	0.503
09/19/2016	0.503	0.503	0.503	0.503
09/20/2016	0.5263	0.5496	0.4984	0.5077
09/21/2016	0.5077	0.5077	0.449	0.4704
09/22/2016	0.4611	0.4658	0.4239	0.4425
09/23/2016	0.4378	0.4565	0.4332	0.4378
09/26/2016	0.4378	0.4472	0.4285	0.4285
09/27/2016	0.4332	0.4378	0.4192	0.4192
09/28/2016	0.4192	0.4425	0.4006	0.4425
09/29/2016	0.4472	0.4565	0.4332	0.4565
09/30/2016	0.4518	0.4537	0.435	0.4518
10/03/2016	0.4425	0.449	0.4285	0.4332
10/04/2016	0.4378	0.449	0.4239	0.4472
10/05/2016	0.4472	0.4518	0.4285	0.4285
10/06/2016	0.4425	0.4518	0.4378	0.4472
10/07/2016	0.4472	0.4472	0.4332	0.4332
10/10/2016	0.4425	0.4472	0.4332	0.4332
10/11/2016	0.4378	0.4425	0.4257	0.4285
10/12/2016	0.4285	0.4332	0.4145	0.4239
10/13/2016	0.4332	0.435	0.4052	0.4099
10/14/2016	0.4052	0.4145	0.4006	0.4099
10/17/2016	0.4052	0.4099	0.3745	0.3773
10/18/2016	0.3959	0.4239	0.3959	0.4239
10/19/2016	0.4332	0.4425	0.4332	0.4332
10/20/2016	0.4332	0.449	0.4332	0.4378
10/21/2016	0.4472	0.4565	0.4378	0.4565
10/24/2016	0.4658	0.4751	0.4425	0.4611
10/25/2016	0.4611	0.4611	0.4611	0.4611
10/26/2016	0.4984	0.5217	0.4751	0.4891
10/27/2016	0.4891	0.4984	0.4798	0.4844
10/28/2016	0.4798	0.4937	0.4751	0.4844
10/31/2016	0.4891	0.4937	0.4798	0.4844
11/01/2016	0.4891	0.503	0.4891	0.503
11/02/2016	0.5124	0.5217	0.5077	0.5077
11/03/2016	0.5124	0.5124	0.4751	0.4844
11/04/2016	0.4844	0.4844	0.4257	0.4518
11/07/2016	0.4378	0.4518	0.4332	0.4332
11/08/2016	0.4378	0.4751	0.4378	0.4751
11/09/2016	0.4751	0.4909	0.4378	0.4425
11/10/2016	0.4984	0.503	0.4798	0.4984
11/11/2016	0.503	0.5263	0.4984	0.5124
11/14/2016	0.517	0.531	0.5077	0.5124
11/15/2016	0.5124	0.5217	0.5124	0.517
11/16/2016	0.517	0.5217	0.503	0.5124
11/17/2016	0.5124	0.5124	0.4984	0.5077
11/18/2016	0.5077	0.5124	0.5003	0.5124
11/21/2016	0.5124	0.5124	0.4984	0.4984
11/22/2016	0.5077	0.5077	0.4891	0.4984
11/23/2016	0.4984	0.4984	0.4704	0.4891
11/24/2016	0.4891	0.5077	0.4798	0.503
11/25/2016	0.4984	0.503	0.4891	0.503
11/28/2016	0.503	0.503	0.4891	0.503
11/29/2016	0.503	0.5077	0.4937	0.4937
11/30/2016	0.4937	0.5077	0.4891	0.5077
12/01/2016	0.5124	0.5496	0.503	0.5496
12/02/2016	0.5496	0.5589	0.531	0.5589
12/05/2016	0.5496	0.5589	0.5235	0.5263
12/06/2016	0.531	0.5357	0.517	0.517
12/07/2016	0.517	0.5403	0.517	0.531
12/08/2016	0.5357	0.5589	0.5263	0.5357
12/09/2016	0.5403	0.5496	0.517	0.5217
12/12/2016	0.517	0.517	0.4798	0.4844
12/13/2016	0.4844	0.4984	0.4798	0.4937
12/14/2016	0.5124	0.517	0.4984	0.503
12/15/2016	0.4891	0.4937	0.4816	0.4844
12/16/2016	0.4891	0.4937	0.477	0.4891
12/19/2016	0.4844	0.4863	0.4798	0.4798
12/20/2016	0.4798	0.4798	0.4565	0.4751
12/21/2016	0.4704	0.4704	0.4518	0.4704
12/22/2016	0.4658	0.4658	0.4425	0.4518
12/23/2016	0.4518	0.4518	0.4239	0.4285
12/28/2016	0.4332	0.4565	0.4332	0.4518
12/29/2016	0.4611	0.4658	0.4518	0.4611
12/30/2016	0.4518	0.4658	0.4518	0.4658

Menu

Create your free account now!

PLS.AX: PLS Group Limited Historical Data

2016 Historical Chart

Average

Low

High