PLS.AX: PLS Group Limited Historical Data

2017 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 0.5207

CLOSE 0.5187

Low

LOW 0.2907

High

HIGH 1.16

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	0.4658	0.4751	0.4537	0.4658
01/04/2017	0.4704	0.503	0.4658	0.4844
01/05/2017	0.4937	0.5077	0.4891	0.4984
01/06/2017	0.503	0.5124	0.4984	0.4984
01/09/2017	0.5124	0.5124	0.4984	0.503
01/10/2017	0.5077	0.5124	0.4984	0.5077
01/11/2017	0.5077	0.517	0.503	0.503
01/12/2017	0.5077	0.517	0.503	0.5077
01/13/2017	0.5124	0.545	0.5096	0.545
01/16/2017	0.5496	0.5543	0.5217	0.5263
01/17/2017	0.5263	0.531	0.503	0.5077
01/18/2017	0.517	0.5217	0.5077	0.517
01/19/2017	0.5217	0.5217	0.4844	0.4844
01/20/2017	0.4891	0.5263	0.4863	0.5217
01/23/2017	0.517	0.5217	0.503	0.5077
01/24/2017	0.5077	0.5124	0.4984	0.503
01/25/2017	0.517	0.5357	0.5142	0.5263
01/27/2017	0.5357	0.5357	0.5217	0.531
01/30/2017	0.5263	0.5263	0.5124	0.5124
01/31/2017	0.5124	0.5142	0.4984	0.4984
02/01/2017	0.4984	0.503	0.4937	0.503
02/02/2017	0.5124	0.517	0.4984	0.5077
02/03/2017	0.503	0.5142	0.5003	0.503
02/06/2017	0.503	0.5096	0.477	0.4844
02/07/2017	0.4844	0.4844	0.4751	0.4751
02/08/2017	0.4798	0.4844	0.4723	0.4798
02/09/2017	0.4798	0.4844	0.4704	0.4751
02/10/2017	0.4751	0.4844	0.4658	0.4658
02/13/2017	0.4751	0.4798	0.4537	0.4704
02/14/2017	0.4658	0.4704	0.4565	0.4565
02/15/2017	0.4565	0.4611	0.4472	0.4472
02/16/2017	0.4472	0.4472	0.4378	0.4378
02/17/2017	0.4378	0.4518	0.4332	0.4472
02/20/2017	0.4472	0.4518	0.435	0.4472
02/21/2017	0.4472	0.4472	0.4378	0.4378
02/22/2017	0.4425	0.4611	0.4378	0.4472
02/23/2017	0.4565	0.4565	0.4425	0.4472
02/24/2017	0.4518	0.4518	0.4332	0.4332
02/27/2017	0.4332	0.4378	0.4239	0.4332
02/28/2017	0.4332	0.4378	0.4239	0.4239
03/01/2017	0.4285	0.4285	0.4099	0.4192
03/02/2017	0.4239	0.449	0.4239	0.4472
03/03/2017	0.4518	0.4565	0.4378	0.4518
03/06/2017	0.4472	0.463	0.4425	0.4565
03/07/2017	0.4518	0.4611	0.4425	0.4472
03/08/2017	0.4472	0.449	0.4378	0.4378
03/09/2017	0.4378	0.4472	0.4332	0.4332
03/10/2017	0.4332	0.4378	0.4239	0.4239
03/13/2017	0.4285	0.4425	0.4192	0.4192
03/14/2017	0.4239	0.4378	0.4192	0.4239
03/15/2017	0.4285	0.435	0.4239	0.4285
03/16/2017	0.4332	0.4378	0.4239	0.4285
03/17/2017	0.4332	0.4658	0.4304	0.4658
03/20/2017	0.4658	0.4751	0.4397	0.4425
03/21/2017	0.4518	0.4518	0.4378	0.4472
03/22/2017	0.4425	0.4425	0.4239	0.4239
03/23/2017	0.4239	0.4378	0.4239	0.4285
03/24/2017	0.4332	0.4378	0.4192	0.4239
03/27/2017	0.4285	0.4285	0.4099	0.4192
03/28/2017	0.4192	0.4192	0.4006	0.4006
03/29/2017	0.4006	0.4192	0.3838	0.4145
03/30/2017	0.4145	0.4239	0.3913	0.3913
03/31/2017	0.3959	0.4006	0.3866	0.3959
04/03/2017	0.4006	0.4006	0.3726	0.3773
04/04/2017	0.3773	0.3978	0.3745	0.3959
04/05/2017	0.3959	0.4099	0.3913	0.4052
04/06/2017	0.4099	0.4285	0.4052	0.4192
04/07/2017	0.4332	0.4378	0.4006	0.4006
04/10/2017	0.4052	0.4052	0.3866	0.3866
04/11/2017	0.3866	0.3959	0.3866	0.3913
04/12/2017	0.3913	0.3913	0.3726	0.3726
04/13/2017	0.3726	0.3726	0.34	0.3493
04/18/2017	0.3493	0.3493	0.3028	0.3121
04/19/2017	0.3167	0.3214	0.2907	0.2981
04/20/2017	0.3121	0.3493	0.3093	0.34
04/21/2017	0.3587	0.3587	0.3372	0.34
04/24/2017	0.3447	0.3447	0.3121	0.3167
04/26/2017	0.3214	0.3261	0.3074	0.3121
04/27/2017	0.3167	0.3214	0.3074	0.3167
04/28/2017	0.3167	0.3167	0.3167	0.3167
05/01/2017	0.3167	0.3167	0.3167	0.3167
05/02/2017	0.4145	0.4145	0.3652	0.3819
05/03/2017	0.3819	0.3866	0.354	0.3726
05/04/2017	0.368	0.3698	0.3493	0.3493
05/05/2017	0.3493	0.354	0.3307	0.3354
05/08/2017	0.3447	0.3447	0.3261	0.3307
05/09/2017	0.34	0.3819	0.3326	0.3819
05/10/2017	0.4052	0.4052	0.368	0.3726
05/11/2017	0.368	0.3819	0.3605	0.3773
05/12/2017	0.3866	0.4052	0.3866	0.3959
05/15/2017	0.4052	0.4192	0.3959	0.4145
05/16/2017	0.4192	0.4192	0.3866	0.3913
05/17/2017	0.4006	0.4006	0.3652	0.368
05/18/2017	0.368	0.4006	0.354	0.3913
05/19/2017	0.3913	0.4052	0.3866	0.3959
05/22/2017	0.3959	0.4099	0.3726	0.3726
05/23/2017	0.3773	0.3773	0.3633	0.3726
05/24/2017	0.3726	0.3773	0.3633	0.3633
05/25/2017	0.3726	0.3866	0.368	0.3866
05/26/2017	0.3913	0.3931	0.3773	0.3913
05/29/2017	0.3913	0.3959	0.3792	0.3866
05/30/2017	0.3819	0.3866	0.3726	0.3819
05/31/2017	0.3819	0.3866	0.3726	0.3773
06/01/2017	0.3773	0.3913	0.3773	0.3773
06/02/2017	0.3866	0.3913	0.3773	0.3819
06/05/2017	0.3866	0.3866	0.3773	0.3773
06/06/2017	0.3773	0.3819	0.3633	0.3633
06/07/2017	0.368	0.3773	0.3605	0.3773
06/08/2017	0.3726	0.3773	0.368	0.368
06/09/2017	0.3726	0.3726	0.3587	0.3587
06/13/2017	0.3726	0.3792	0.3633	0.368
06/14/2017	0.3633	0.368	0.3493	0.3493
06/15/2017	0.3493	0.3493	0.3493	0.3493
06/16/2017	0.3493	0.3493	0.3493	0.3493
06/19/2017	0.3354	0.3587	0.3261	0.3447
06/20/2017	0.3587	0.3587	0.34	0.34
06/21/2017	0.3447	0.3447	0.3354	0.3354
06/22/2017	0.3447	0.3447	0.3354	0.34
06/23/2017	0.3447	0.3447	0.3372	0.34
06/26/2017	0.34	0.3465	0.3354	0.3354
06/27/2017	0.34	0.34	0.3354	0.3354
06/28/2017	0.34	0.3493	0.3354	0.3493
06/29/2017	0.3493	0.3698	0.3493	0.3587
06/30/2017	0.3633	0.3773	0.354	0.354
07/03/2017	0.3633	0.3633	0.3447	0.3447
07/04/2017	0.3493	0.354	0.3447	0.3493
07/05/2017	0.354	0.3819	0.3493	0.3773
07/06/2017	0.3773	0.3913	0.3726	0.3819
07/07/2017	0.3773	0.3959	0.3726	0.3959
07/10/2017	0.3959	0.3978	0.3698	0.3773
07/11/2017	0.3866	0.3866	0.3726	0.3866
07/12/2017	0.3819	0.3819	0.368	0.368
07/13/2017	0.3726	0.3773	0.3633	0.3726
07/14/2017	0.3773	0.3866	0.3698	0.3773
07/17/2017	0.3726	0.3726	0.3652	0.368
07/18/2017	0.3726	0.3726	0.3605	0.3633
07/19/2017	0.368	0.368	0.3633	0.368
07/20/2017	0.3726	0.3819	0.3633	0.3726
07/21/2017	0.3773	0.3773	0.368	0.368
07/24/2017	0.3726	0.3773	0.3633	0.3633
07/25/2017	0.3633	0.368	0.3633	0.3633
07/26/2017	0.368	0.3773	0.3652	0.3726
07/27/2017	0.3726	0.3726	0.3633	0.3633
07/28/2017	0.3633	0.368	0.3493	0.3493
07/31/2017	0.3587	0.3633	0.354	0.3633
08/01/2017	0.354	0.3587	0.3465	0.3493
08/02/2017	0.354	0.3633	0.354	0.3587
08/03/2017	0.3587	0.3587	0.3493	0.3493
08/04/2017	0.354	0.368	0.3493	0.3633
08/07/2017	0.368	0.3773	0.3587	0.3633
08/08/2017	0.368	0.3726	0.3633	0.368
08/09/2017	0.3726	0.3866	0.368	0.3726
08/10/2017	0.3726	0.3819	0.3633	0.3633
08/11/2017	0.3633	0.3633	0.354	0.3587
08/14/2017	0.3633	0.368	0.3587	0.3633
08/15/2017	0.3633	0.368	0.3587	0.3587
08/16/2017	0.354	0.3633	0.3447	0.3493
08/17/2017	0.354	0.3587	0.3493	0.354
08/18/2017	0.354	0.3587	0.3493	0.3587
08/21/2017	0.3587	0.3633	0.3493	0.354
08/22/2017	0.3587	0.3587	0.3493	0.3587
08/23/2017	0.3587	0.3587	0.3493	0.354
08/24/2017	0.354	0.3559	0.3493	0.3493
08/25/2017	0.354	0.354	0.3493	0.3493
08/28/2017	0.354	0.354	0.3354	0.3354
08/29/2017	0.34	0.34	0.3261	0.3261
08/30/2017	0.3307	0.3447	0.3307	0.3354
08/31/2017	0.3354	0.34	0.3261	0.3307
09/01/2017	0.3354	0.3633	0.3354	0.3587
09/04/2017	0.3587	0.368	0.354	0.368
09/05/2017	0.368	0.3726	0.3559	0.3587
09/06/2017	0.3587	0.3633	0.354	0.3633
09/07/2017	0.3726	0.3819	0.368	0.3726
09/08/2017	0.3726	0.4099	0.3726	0.4052
09/11/2017	0.4052	0.463	0.3913	0.4518
09/12/2017	0.4658	0.4704	0.4444	0.4611
09/13/2017	0.4611	0.4658	0.4378	0.4658
09/14/2017	0.4751	0.5217	0.4751	0.5217
09/15/2017	0.531	0.5357	0.503	0.517
09/18/2017	0.5263	0.5496	0.5235	0.545
09/19/2017	0.545	0.545	0.5235	0.531
09/20/2017	0.5263	0.5282	0.5049	0.5124
09/21/2017	0.5077	0.5077	0.4863	0.4984
09/22/2017	0.4891	0.4937	0.477	0.4891
09/25/2017	0.4844	0.517	0.4844	0.5077
09/26/2017	0.5077	0.5235	0.4984	0.503
09/27/2017	0.5124	0.5189	0.503	0.503
09/28/2017	0.5124	0.5217	0.5077	0.5096
09/29/2017	0.5589	0.6055	0.5561	0.5915
10/02/2017	0.6055	0.6242	0.6009	0.6148
10/03/2017	0.6242	0.6288	0.5915	0.6009
10/04/2017	0.6009	0.6102	0.5794	0.6102
10/05/2017	0.6148	0.6661	0.6102	0.6661
10/06/2017	0.6847	0.7406	0.6754	0.7313
10/09/2017	0.708	0.7592	0.6987	0.7126
10/10/2017	0.7126	0.7126	0.6754	0.7033
10/11/2017	0.708	0.7173	0.7033	0.7126
10/12/2017	0.708	0.7331	0.694	0.7266
10/13/2017	0.7359	0.7704	0.7359	0.7499
10/16/2017	0.7732	0.7984	0.7592	0.7965
10/17/2017	0.8011	0.8198	0.7546	0.7732
10/18/2017	0.7639	0.7657	0.7173	0.7453
10/19/2017	0.7406	0.7592	0.708	0.7173
10/20/2017	0.7033	0.7126	0.6894	0.6987
10/23/2017	0.7033	0.7313	0.7033	0.708
10/24/2017	0.7173	0.7546	0.7126	0.7406
10/25/2017	0.7639	0.7685	0.7406	0.7499
10/26/2017	0.7453	0.7499	0.6987	0.708
10/27/2017	0.7173	0.7331	0.6987	0.7266
10/30/2017	0.7499	0.7592	0.7266	0.7499
10/31/2017	0.7546	0.7546	0.7313	0.7546
11/01/2017	0.7546	0.7918	0.7453	0.7918
11/02/2017	0.8011	0.8011	0.7732	0.7872
11/03/2017	0.7918	0.7918	0.7685	0.7872
11/06/2017	0.7918	0.8384	0.7918	0.8198
11/07/2017	0.8291	0.8542	0.8011	0.8291
11/08/2017	0.8384	0.885	0.8384	0.8664
11/09/2017	0.885	0.9269	0.885	0.9129
11/10/2017	0.9968	1.03	0.9474	0.9549
11/13/2017	0.9688	0.9688	0.9176	0.9362
11/14/2017	0.9455	0.9614	0.9316	0.9362
11/15/2017	0.9129	0.9176	0.8431	0.8477
11/16/2017	0.8524	0.8962	0.8151	0.885
11/17/2017	0.9129	0.9269	0.8589	0.8617
11/20/2017	0.885	0.885	0.8617	0.8617
11/21/2017	0.8757	0.8822	0.8589	0.8757
11/22/2017	0.8803	0.9223	0.8803	0.9223
11/23/2017	0.9223	0.9269	0.885	0.899
11/24/2017	0.8943	0.9129	0.885	0.9083
11/27/2017	0.9083	0.9409	0.9083	0.9409
11/28/2017	0.9455	0.9502	0.9083	0.9176
11/29/2017	0.9269	0.9688	0.9223	0.9642
11/30/2017	0.9642	0.9828	0.9362	0.9828
12/01/2017	0.9875	0.9875	0.9427	0.9595
12/04/2017	0.9642	0.9828	0.9502	0.9502
12/05/2017	0.9362	0.9455	0.8803	0.885
12/06/2017	0.8664	0.899	0.8338	0.8617
12/07/2017	0.8477	0.8617	0.8151	0.8244
12/08/2017	0.8431	0.8943	0.8431	0.885
12/11/2017	0.9083	0.9129	0.8682	0.871
12/12/2017	0.885	0.8896	0.857	0.8757
12/13/2017	0.885	0.9036	0.871	0.8943
12/14/2017	0.9036	0.9595	0.9036	0.9316
12/15/2017	0.9316	0.9549	0.9129	0.9549
12/18/2017	0.9642	1.07	0.9521	1.07
12/19/2017	1.07	1.14	1.03	1.11
12/20/2017	1.14	1.16	1.09	1.11
12/21/2017	1.08	1.1	1.05	1.06
12/22/2017	1.06	1.07	1.02	1.04
12/27/2017	1.04	1.09	1.02	1.09
12/28/2017	1.09	1.1	1.05	1.06
12/29/2017	1.07	1.07	1.03	1.04

Menu

Create your free account now!

PLS.AX: PLS Group Limited Historical Data

2017 Historical Chart

Average

Low

High