PLS.AX: PLS Group Limited Historical Data

2018 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 0.8194

CLOSE 0.8147

Low

LOW 0.531

High

HIGH 1.16

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1.05	1.1	1.04	1.1
01/03/2018	1.1	1.12	1.09	1.1
01/04/2018	1.11	1.12	1.08	1.1
01/05/2018	1.11	1.12	1.1	1.11
01/08/2018	1.12	1.13	1.09	1.1
01/09/2018	1.1	1.15	1.1	1.14
01/10/2018	1.15	1.16	1.12	1.14
01/11/2018	1.14	1.14	1.06	1.06
01/12/2018	1.08	1.12	1.08	1.09
01/15/2018	1.12	1.12	1.08	1.09
01/16/2018	1.09	1.1	1.04	1.05
01/17/2018	1.04	1.04	0.9828	0.9921
01/18/2018	1	1.02	0.9269	0.9362
01/19/2018	0.885	0.9334	0.8524	0.9223
01/22/2018	0.9129	0.9176	0.871	0.8757
01/23/2018	0.8803	0.9409	0.8803	0.9409
01/24/2018	0.9455	0.9781	0.9316	0.9455
01/25/2018	0.9549	0.9549	0.9176	0.9409
01/29/2018	0.9455	0.9735	0.9316	0.9595
01/30/2018	0.9409	0.9595	0.9129	0.9129
01/31/2018	0.8943	0.9055	0.8636	0.8803
02/01/2018	0.8803	0.9083	0.871	0.8803
02/02/2018	0.8757	0.885	0.8431	0.8524
02/05/2018	0.8011	0.8384	0.7918	0.8011
02/06/2018	0.7546	0.7825	0.7192	0.7453
02/07/2018	0.8151	0.8524	0.7825	0.7918
02/08/2018	0.8011	0.8058	0.7546	0.7639
02/09/2018	0.722	0.7732	0.7126	0.7592
02/12/2018	0.7779	0.7779	0.7359	0.7406
02/13/2018	0.8198	0.8291	0.7965	0.8105
02/14/2018	0.8198	0.8198	0.7779	0.7779
02/15/2018	0.8011	0.8011	0.7779	0.7872
02/16/2018	0.8011	0.803	0.7732	0.7732
02/19/2018	0.7825	0.8011	0.7779	0.7825
02/20/2018	0.7825	0.7918	0.7685	0.7732
02/21/2018	0.7685	0.7732	0.7453	0.7499
02/22/2018	0.7499	0.7825	0.7499	0.7779
02/23/2018	0.7918	0.8105	0.7685	0.7965
02/26/2018	0.8244	0.8291	0.7825	0.7918
02/27/2018	0.7639	0.7872	0.7592	0.7732
02/28/2018	0.8757	0.899	0.8477	0.857
03/01/2018	0.8431	0.8617	0.8105	0.8524
03/02/2018	0.8291	0.8431	0.8105	0.8198
03/05/2018	0.8151	0.8244	0.7732	0.7732
03/06/2018	0.7965	0.8105	0.7732	0.7872
03/07/2018	0.8011	0.8011	0.7639	0.7685
03/08/2018	0.7825	0.8105	0.7732	0.8058
03/09/2018	0.8011	0.8151	0.7872	0.8105
03/12/2018	0.8244	0.8449	0.8198	0.8338
03/13/2018	0.8384	0.8664	0.8384	0.8477
03/14/2018	0.8477	0.8664	0.8338	0.8617
03/15/2018	0.8664	0.9195	0.857	0.9036
03/16/2018	0.899	0.9055	0.8664	0.8664
03/19/2018	0.871	0.885	0.8477	0.857
03/20/2018	0.8431	0.8524	0.8263	0.8431
03/21/2018	0.8431	0.8431	0.8244	0.8431
03/22/2018	0.8477	0.871	0.8431	0.8431
03/23/2018	0.8244	0.8338	0.8105	0.8151
03/26/2018	0.8151	0.8151	0.7965	0.7965
03/27/2018	0.8198	0.8384	0.8058	0.8198
03/28/2018	0.8105	0.8123	0.7825	0.7872
03/29/2018	0.7825	0.7872	0.7639	0.7685
04/03/2018	0.7685	0.7918	0.7592	0.7825
04/04/2018	0.7872	0.7918	0.7639	0.7639
04/05/2018	0.7779	0.7825	0.7546	0.7546
04/06/2018	0.7546	0.7732	0.7453	0.7499
04/09/2018	0.7499	0.7499	0.7266	0.7406
04/10/2018	0.7359	0.7918	0.7313	0.7825
04/11/2018	0.7965	0.7965	0.7499	0.7499
04/12/2018	0.7546	0.7639	0.7453	0.7453
04/13/2018	0.7546	0.7639	0.7499	0.7546
04/16/2018	0.7685	0.7779	0.7499	0.7546
04/17/2018	0.7592	0.7779	0.7406	0.7406
04/18/2018	0.7546	0.7779	0.7453	0.7732
04/19/2018	0.7872	0.8151	0.7825	0.8105
04/20/2018	0.8151	0.8338	0.7918	0.8338
04/23/2018	0.8384	0.8384	0.8058	0.8291
04/24/2018	0.8198	0.8244	0.8058	0.8244
04/26/2018	0.8151	0.8263	0.8105	0.8198
04/27/2018	0.8244	0.8291	0.8105	0.8291
04/30/2018	0.8291	0.8729	0.8244	0.857
05/01/2018	0.857	0.8682	0.8384	0.8664
05/02/2018	0.8617	0.885	0.857	0.8664
05/03/2018	0.8664	0.885	0.857	0.8617
05/04/2018	0.8664	0.8757	0.8477	0.8524
05/07/2018	0.857	0.8617	0.8477	0.8617
05/08/2018	0.8617	0.8664	0.8477	0.8524
05/09/2018	0.8477	0.8617	0.8477	0.8477
05/10/2018	0.8524	0.8664	0.8431	0.8431
05/11/2018	0.8477	0.857	0.8477	0.8477
05/14/2018	0.8524	0.8617	0.8431	0.8477
05/15/2018	0.857	0.8803	0.8477	0.8664
05/16/2018	0.8664	0.8757	0.857	0.857
05/17/2018	0.8664	0.8943	0.8664	0.885
05/18/2018	0.8896	0.8943	0.871	0.871
05/21/2018	0.8757	0.885	0.8664	0.8757
05/22/2018	0.8757	0.8757	0.8431	0.8431
05/23/2018	0.8431	0.8524	0.8244	0.8338
05/24/2018	0.8291	0.8477	0.8198	0.8198
05/25/2018	0.8011	0.8198	0.7965	0.8058
05/28/2018	0.8058	0.8291	0.8058	0.8244
05/29/2018	0.8477	0.8664	0.8291	0.8384
05/30/2018	0.8338	0.8384	0.8198	0.8338
05/31/2018	0.8384	0.857	0.8384	0.857
06/01/2018	0.8477	0.8496	0.8338	0.8384
06/04/2018	0.8431	0.857	0.8431	0.8431
06/05/2018	0.8477	0.857	0.8449	0.8524
06/06/2018	0.8477	0.857	0.8431	0.8524
06/07/2018	0.857	0.857	0.8384	0.8384
06/08/2018	0.8384	0.8431	0.8244	0.8244
06/12/2018	0.8384	0.8384	0.8011	0.8198
06/13/2018	0.8105	0.8198	0.8011	0.8105
06/14/2018	0.8105	0.8384	0.8105	0.8244
06/15/2018	0.8291	0.8384	0.8198	0.8291
06/18/2018	0.8338	0.8524	0.8338	0.8384
06/19/2018	0.8477	0.8524	0.8244	0.8244
06/20/2018	0.8291	0.8384	0.8151	0.8384
06/21/2018	0.8524	0.8524	0.8384	0.8431
06/22/2018	0.8384	0.8431	0.831	0.8338
06/25/2018	0.8338	0.8384	0.8244	0.8338
06/26/2018	0.8291	0.8291	0.8123	0.8198
06/27/2018	0.8198	0.8338	0.8058	0.8105
06/28/2018	0.8105	0.8151	0.8058	0.8058
06/29/2018	0.8058	0.8151	0.8058	0.8058
07/02/2018	0.8105	0.8123	0.8011	0.8058
07/03/2018	0.8198	0.8384	0.8151	0.8244
07/04/2018	0.8291	0.8477	0.8198	0.8477
07/05/2018	0.8477	0.8477	0.8384	0.8431
07/06/2018	0.8431	0.871	0.8384	0.871
07/09/2018	0.8757	0.9223	0.8729	0.9223
07/10/2018	0.9316	0.9781	0.9316	0.9781
07/11/2018	0.9921	1	0.9549	0.9875
07/12/2018	0.9781	1.04	0.9688	1.03
07/13/2018	1.03	1.05	0.994	0.9968
07/16/2018	1	1.01	0.9362	0.9549
07/17/2018	0.9455	0.9781	0.9427	0.9549
07/18/2018	0.9642	0.9781	0.9362	0.9409
07/19/2018	0.9409	0.9521	0.8943	0.9176
07/20/2018	0.9269	0.9614	0.9176	0.9595
07/23/2018	0.9642	0.9642	0.9362	0.9409
07/24/2018	0.9409	0.9427	0.9195	0.9269
07/25/2018	0.9316	0.9362	0.8943	0.899
07/26/2018	0.885	0.9036	0.871	0.885
07/27/2018	0.885	0.885	0.8477	0.8664
07/30/2018	0.857	0.8664	0.8384	0.8431
07/31/2018	0.8431	0.8431	0.8151	0.8198
08/01/2018	0.8244	0.8524	0.8058	0.8244
08/02/2018	0.8244	0.8244	0.7825	0.7872
08/03/2018	0.8244	0.8524	0.8058	0.8384
08/06/2018	0.8477	0.8757	0.8384	0.8431
08/07/2018	0.8477	0.8477	0.8151	0.8198
08/08/2018	0.8198	0.8263	0.8011	0.8105
08/09/2018	0.8151	0.8244	0.8077	0.8244
08/10/2018	0.8291	0.8291	0.8151	0.8198
08/13/2018	0.8198	0.8244	0.8011	0.8058
08/14/2018	0.8058	0.8198	0.7918	0.7965
08/15/2018	0.8011	0.8011	0.7825	0.8011
08/16/2018	0.7872	0.7965	0.7592	0.7779
08/17/2018	0.7825	0.8058	0.7779	0.8011
08/20/2018	0.8151	0.8198	0.7872	0.7918
08/21/2018	0.7872	0.789	0.7639	0.7685
08/22/2018	0.7732	0.7825	0.7685	0.7685
08/23/2018	0.7732	0.7779	0.7592	0.7685
08/24/2018	0.7685	0.7685	0.7453	0.7592
08/27/2018	0.7685	0.7965	0.7611	0.7918
08/28/2018	0.8105	0.8244	0.7732	0.8011
08/29/2018	0.8011	0.8011	0.7779	0.7825
08/30/2018	0.7825	0.7825	0.7639	0.7639
08/31/2018	0.7639	0.7685	0.7471	0.7499
09/03/2018	0.7592	0.7639	0.7453	0.7453
09/04/2018	0.7453	0.7564	0.7406	0.7499
09/05/2018	0.7499	0.7546	0.7173	0.722
09/06/2018	0.708	0.708	0.6474	0.6568
09/07/2018	0.6568	0.7266	0.6288	0.7173
09/10/2018	0.7266	0.7313	0.6912	0.708
09/11/2018	0.7126	0.7266	0.6987	0.7126
09/12/2018	0.7126	0.7359	0.708	0.7173
09/13/2018	0.722	0.7313	0.7173	0.7173
09/14/2018	0.7266	0.7592	0.7099	0.7126
09/17/2018	0.7453	0.7657	0.7313	0.7359
09/18/2018	0.7499	0.7592	0.7266	0.7359
09/19/2018	0.7453	0.7518	0.7378	0.7453
09/20/2018	0.7453	0.8011	0.7453	0.7965
09/21/2018	0.8105	0.8244	0.7918	0.8198
09/24/2018	0.8198	0.8664	0.8198	0.8617
09/25/2018	0.8617	0.8617	0.8151	0.8151
09/26/2018	0.8198	0.8244	0.8058	0.8198
09/27/2018	0.8198	0.8291	0.8105	0.8244
09/28/2018	0.8244	0.8477	0.8244	0.8384
10/01/2018	0.8477	0.8617	0.8431	0.8524
10/02/2018	0.857	0.857	0.8384	0.8384
10/03/2018	0.8477	0.857	0.8011	0.8058
10/04/2018	0.8151	0.8291	0.7965	0.8011
10/05/2018	0.7965	0.7984	0.7825	0.7918
10/08/2018	0.7872	0.7965	0.7685	0.7685
10/09/2018	0.7825	0.7965	0.7732	0.7779
10/10/2018	0.7779	0.7825	0.7639	0.7639
10/11/2018	0.722	0.7359	0.7126	0.7359
10/12/2018	0.7266	0.7499	0.7266	0.7359
10/15/2018	0.7406	0.7499	0.7313	0.7359
10/16/2018	0.7406	0.7499	0.7266	0.7406
10/17/2018	0.7499	0.7546	0.7359	0.7406
10/18/2018	0.7406	0.7453	0.722	0.7266
10/19/2018	0.7313	0.7499	0.7266	0.7313
10/22/2018	0.7359	0.7685	0.7266	0.7685
10/23/2018	0.7639	0.7639	0.7453	0.7453
10/24/2018	0.7359	0.7406	0.7266	0.7359
10/25/2018	0.7266	0.7266	0.7033	0.708
10/26/2018	0.722	0.7313	0.7005	0.708
10/29/2018	0.7033	0.708	0.6847	0.6894
10/30/2018	0.68	0.7173	0.6707	0.7173
10/31/2018	0.708	0.7313	0.6894	0.7313
11/01/2018	0.7406	0.7546	0.7192	0.7406
11/02/2018	0.7592	0.8011	0.7546	0.8011
11/05/2018	0.7872	0.8105	0.7732	0.7732
11/06/2018	0.7825	0.7918	0.7732	0.7918
11/07/2018	0.7918	0.8151	0.7779	0.7965
11/08/2018	0.8105	0.8151	0.7918	0.7965
11/09/2018	0.7918	0.7965	0.7732	0.7779
11/12/2018	0.7825	0.7965	0.7779	0.7965
11/13/2018	0.7825	0.7872	0.7685	0.7685
11/14/2018	0.7779	0.7825	0.7639	0.7639
11/15/2018	0.7685	0.7779	0.7518	0.7732
11/16/2018	0.7732	0.7918	0.7732	0.7779
11/19/2018	0.7825	0.7965	0.7825	0.7918
11/20/2018	0.7825	0.7872	0.7499	0.7685
11/21/2018	0.7499	0.7546	0.7313	0.7359
11/22/2018	0.8058	0.8058	0.7779	0.7918
11/23/2018	0.7872	0.7965	0.7779	0.7779
11/26/2018	0.7779	0.7872	0.7546	0.7592
11/27/2018	0.7732	0.7825	0.7639	0.7732
11/28/2018	0.7779	0.7872	0.7685	0.7825
11/29/2018	0.7965	0.7965	0.7779	0.7825
11/30/2018	0.7825	0.7937	0.7685	0.7825
12/03/2018	0.7918	0.8151	0.7825	0.7825
12/04/2018	0.7872	0.7965	0.7592	0.7592
12/05/2018	0.7406	0.7499	0.7266	0.7313
12/06/2018	0.7359	0.7406	0.7173	0.7266
12/07/2018	0.722	0.7359	0.7173	0.722
12/10/2018	0.722	0.7266	0.708	0.708
12/11/2018	0.7126	0.7266	0.7033	0.708
12/12/2018	0.6987	0.7126	0.6819	0.694
12/13/2018	0.694	0.7173	0.6866	0.708
12/14/2018	0.708	0.722	0.6847	0.694
12/17/2018	0.6894	0.708	0.6847	0.7033
12/18/2018	0.694	0.694	0.6707	0.6707
12/19/2018	0.6754	0.6754	0.6335	0.6381
12/20/2018	0.6242	0.6381	0.5822	0.5915
12/21/2018	0.5776	0.5869	0.5403	0.5403
12/24/2018	0.5357	0.6074	0.531	0.5776
12/27/2018	0.6102	0.6214	0.5729	0.5776
12/28/2018	0.5822	0.6055	0.5776	0.5822
12/31/2018	0.5822	0.6055	0.5776	0.5822

Menu

Create your free account now!

PLS.AX: PLS Group Limited Historical Data

2018 Historical Chart

Average

Low

High