PLS.AX
PLS Group Limited
06:20:10
5.88 A$
0.0000 (%0.00)
Previous Close: 6.17
Day Low₺5.77
Day High₺6.1
PLS.AX: PLS Group Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4899
CLOSE 0.4877
Low
LOW 0.2329
High
HIGH 0.8244
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 0.5822 | 0.5822 | 0.5822 | 0.5822 |
| 01/03/2019 | 0.6428 | 0.6847 | 0.6288 | 0.6754 |
| 01/04/2019 | 0.6568 | 0.6707 | 0.6428 | 0.6568 |
| 01/07/2019 | 0.6707 | 0.6894 | 0.6661 | 0.68 |
| 01/08/2019 | 0.6847 | 0.6847 | 0.6614 | 0.6707 |
| 01/09/2019 | 0.68 | 0.6819 | 0.6614 | 0.6614 |
| 01/10/2019 | 0.6661 | 0.6707 | 0.6568 | 0.6568 |
| 01/11/2019 | 0.6614 | 0.6661 | 0.6521 | 0.6521 |
| 01/14/2019 | 0.6521 | 0.6614 | 0.6474 | 0.6568 |
| 01/15/2019 | 0.6521 | 0.6614 | 0.6428 | 0.6521 |
| 01/16/2019 | 0.6474 | 0.6521 | 0.6428 | 0.6474 |
| 01/17/2019 | 0.6521 | 0.6661 | 0.6474 | 0.6614 |
| 01/18/2019 | 0.6614 | 0.68 | 0.6568 | 0.6614 |
| 01/21/2019 | 0.6707 | 0.6754 | 0.6493 | 0.6568 |
| 01/22/2019 | 0.6568 | 0.6614 | 0.6474 | 0.6474 |
| 01/23/2019 | 0.6474 | 0.6474 | 0.6335 | 0.6335 |
| 01/24/2019 | 0.6335 | 0.6381 | 0.6195 | 0.6288 |
| 01/25/2019 | 0.6335 | 0.6381 | 0.6195 | 0.6195 |
| 01/29/2019 | 0.6242 | 0.6242 | 0.5822 | 0.5915 |
| 01/30/2019 | 0.5915 | 0.6242 | 0.5822 | 0.6242 |
| 01/31/2019 | 0.6335 | 0.6335 | 0.6055 | 0.6055 |
| 02/01/2019 | 0.6055 | 0.6428 | 0.6055 | 0.6428 |
| 02/04/2019 | 0.6474 | 0.6474 | 0.6242 | 0.6242 |
| 02/05/2019 | 0.6335 | 0.6335 | 0.6148 | 0.6195 |
| 02/06/2019 | 0.6242 | 0.6307 | 0.612 | 0.6195 |
| 02/07/2019 | 0.6195 | 0.6335 | 0.6102 | 0.6102 |
| 02/08/2019 | 0.6055 | 0.6102 | 0.5962 | 0.5962 |
| 02/11/2019 | 0.6055 | 0.6102 | 0.5869 | 0.6009 |
| 02/12/2019 | 0.5962 | 0.6102 | 0.5915 | 0.6055 |
| 02/13/2019 | 0.6055 | 0.6102 | 0.5915 | 0.5962 |
| 02/14/2019 | 0.5915 | 0.6148 | 0.5915 | 0.6055 |
| 02/15/2019 | 0.6102 | 0.6242 | 0.6102 | 0.6148 |
| 02/18/2019 | 0.6242 | 0.626 | 0.6148 | 0.6242 |
| 02/19/2019 | 0.6288 | 0.6381 | 0.6148 | 0.6195 |
| 02/20/2019 | 0.6195 | 0.6307 | 0.6195 | 0.6288 |
| 02/21/2019 | 0.6335 | 0.6428 | 0.6195 | 0.6428 |
| 02/22/2019 | 0.6474 | 0.6894 | 0.6474 | 0.6847 |
| 02/25/2019 | 0.694 | 0.7126 | 0.6819 | 0.6894 |
| 02/26/2019 | 0.6987 | 0.7173 | 0.694 | 0.708 |
| 02/27/2019 | 0.6987 | 0.7033 | 0.694 | 0.6987 |
| 02/28/2019 | 0.6987 | 0.708 | 0.6894 | 0.694 |
| 03/01/2019 | 0.6894 | 0.6894 | 0.6568 | 0.6568 |
| 03/04/2019 | 0.6614 | 0.6661 | 0.6568 | 0.6568 |
| 03/05/2019 | 0.6568 | 0.6568 | 0.6381 | 0.6521 |
| 03/06/2019 | 0.6521 | 0.694 | 0.6474 | 0.6894 |
| 03/07/2019 | 0.694 | 0.694 | 0.6754 | 0.6894 |
| 03/08/2019 | 0.68 | 0.6847 | 0.6614 | 0.6661 |
| 03/11/2019 | 0.6661 | 0.6894 | 0.6661 | 0.6847 |
| 03/12/2019 | 0.6894 | 0.694 | 0.6661 | 0.6661 |
| 03/13/2019 | 0.6661 | 0.6707 | 0.6521 | 0.6707 |
| 03/14/2019 | 0.6614 | 0.6819 | 0.6614 | 0.68 |
| 03/15/2019 | 0.6754 | 0.68 | 0.6661 | 0.6661 |
| 03/18/2019 | 0.6754 | 0.68 | 0.6661 | 0.6661 |
| 03/19/2019 | 0.6661 | 0.6707 | 0.6614 | 0.6661 |
| 03/20/2019 | 0.6707 | 0.6707 | 0.6568 | 0.6707 |
| 03/21/2019 | 0.6614 | 0.6661 | 0.6568 | 0.6661 |
| 03/22/2019 | 0.6661 | 0.6754 | 0.6614 | 0.6614 |
| 03/25/2019 | 0.6474 | 0.6474 | 0.626 | 0.6288 |
| 03/26/2019 | 0.6288 | 0.6474 | 0.6288 | 0.6428 |
| 03/27/2019 | 0.6474 | 0.6568 | 0.6428 | 0.6521 |
| 03/28/2019 | 0.6568 | 0.7499 | 0.6568 | 0.7499 |
| 03/29/2019 | 0.7732 | 0.8244 | 0.7313 | 0.7359 |
| 04/01/2019 | 0.7406 | 0.7453 | 0.68 | 0.6894 |
| 04/02/2019 | 0.708 | 0.722 | 0.6894 | 0.7173 |
| 04/03/2019 | 0.7126 | 0.7266 | 0.7033 | 0.7173 |
| 04/04/2019 | 0.708 | 0.7126 | 0.68 | 0.6894 |
| 04/05/2019 | 0.6894 | 0.694 | 0.6707 | 0.68 |
| 04/08/2019 | 0.6847 | 0.6987 | 0.6772 | 0.6847 |
| 04/09/2019 | 0.6847 | 0.6894 | 0.6474 | 0.6521 |
| 04/10/2019 | 0.6521 | 0.6661 | 0.6493 | 0.6521 |
| 04/11/2019 | 0.6568 | 0.6568 | 0.6381 | 0.6521 |
| 04/12/2019 | 0.6568 | 0.6661 | 0.6474 | 0.6661 |
| 04/15/2019 | 0.6661 | 0.6707 | 0.6568 | 0.6568 |
| 04/16/2019 | 0.6568 | 0.6568 | 0.6428 | 0.6521 |
| 04/17/2019 | 0.6474 | 0.6521 | 0.6381 | 0.6428 |
| 04/18/2019 | 0.6474 | 0.6474 | 0.6102 | 0.6148 |
| 04/23/2019 | 0.6148 | 0.6195 | 0.6009 | 0.6195 |
| 04/24/2019 | 0.6102 | 0.6242 | 0.5962 | 0.6055 |
| 04/26/2019 | 0.6055 | 0.6148 | 0.5962 | 0.6102 |
| 04/29/2019 | 0.6055 | 0.6102 | 0.5701 | 0.5729 |
| 04/30/2019 | 0.5729 | 0.5776 | 0.5589 | 0.5683 |
| 05/01/2019 | 0.5729 | 0.5776 | 0.5543 | 0.5636 |
| 05/02/2019 | 0.6242 | 0.6288 | 0.6009 | 0.6148 |
| 05/03/2019 | 0.6242 | 0.68 | 0.6148 | 0.6707 |
| 05/06/2019 | 0.6474 | 0.6847 | 0.6335 | 0.68 |
| 05/07/2019 | 0.6894 | 0.708 | 0.68 | 0.708 |
| 05/08/2019 | 0.68 | 0.7126 | 0.6726 | 0.7033 |
| 05/09/2019 | 0.7033 | 0.7406 | 0.6987 | 0.7266 |
| 05/10/2019 | 0.722 | 0.7266 | 0.7033 | 0.7126 |
| 05/13/2019 | 0.7033 | 0.7359 | 0.7033 | 0.7173 |
| 05/14/2019 | 0.6987 | 0.7173 | 0.6987 | 0.708 |
| 05/15/2019 | 0.7126 | 0.722 | 0.7033 | 0.7126 |
| 05/16/2019 | 0.7126 | 0.722 | 0.7033 | 0.722 |
| 05/17/2019 | 0.722 | 0.7313 | 0.7126 | 0.7313 |
| 05/20/2019 | 0.7406 | 0.7453 | 0.7266 | 0.7313 |
| 05/21/2019 | 0.7359 | 0.7406 | 0.7126 | 0.7266 |
| 05/22/2019 | 0.7406 | 0.7825 | 0.7359 | 0.7779 |
| 05/23/2019 | 0.7639 | 0.7685 | 0.7406 | 0.7406 |
| 05/24/2019 | 0.722 | 0.7266 | 0.6847 | 0.6987 |
| 05/27/2019 | 0.694 | 0.708 | 0.6754 | 0.68 |
| 05/28/2019 | 0.6847 | 0.6894 | 0.6707 | 0.6707 |
| 05/29/2019 | 0.6568 | 0.68 | 0.6474 | 0.6754 |
| 05/30/2019 | 0.68 | 0.7033 | 0.6754 | 0.6847 |
| 05/31/2019 | 0.68 | 0.68 | 0.6568 | 0.6707 |
| 06/03/2019 | 0.6661 | 0.6661 | 0.6493 | 0.6521 |
| 06/04/2019 | 0.6521 | 0.6614 | 0.6335 | 0.6335 |
| 06/05/2019 | 0.6474 | 0.6568 | 0.6335 | 0.6335 |
| 06/06/2019 | 0.6288 | 0.6335 | 0.6195 | 0.6195 |
| 06/07/2019 | 0.6242 | 0.6428 | 0.6242 | 0.6381 |
| 06/11/2019 | 0.6381 | 0.6521 | 0.6242 | 0.6335 |
| 06/12/2019 | 0.6335 | 0.6474 | 0.6214 | 0.6335 |
| 06/13/2019 | 0.6335 | 0.6381 | 0.6288 | 0.6335 |
| 06/14/2019 | 0.6335 | 0.6614 | 0.6307 | 0.6568 |
| 06/17/2019 | 0.6102 | 0.6242 | 0.5869 | 0.5915 |
| 06/18/2019 | 0.5822 | 0.5962 | 0.545 | 0.5543 |
| 06/19/2019 | 0.5496 | 0.5543 | 0.5049 | 0.5077 |
| 06/20/2019 | 0.517 | 0.5422 | 0.4984 | 0.5263 |
| 06/21/2019 | 0.5357 | 0.5496 | 0.5357 | 0.545 |
| 06/24/2019 | 0.5589 | 0.5589 | 0.5217 | 0.5263 |
| 06/25/2019 | 0.531 | 0.5403 | 0.5124 | 0.5217 |
| 06/26/2019 | 0.517 | 0.5217 | 0.5077 | 0.5077 |
| 06/27/2019 | 0.5077 | 0.5124 | 0.4984 | 0.503 |
| 06/28/2019 | 0.5077 | 0.517 | 0.503 | 0.5077 |
| 07/01/2019 | 0.5124 | 0.5282 | 0.5124 | 0.517 |
| 07/02/2019 | 0.517 | 0.5217 | 0.5077 | 0.517 |
| 07/03/2019 | 0.5124 | 0.5124 | 0.4844 | 0.4844 |
| 07/04/2019 | 0.4937 | 0.4956 | 0.4472 | 0.4565 |
| 07/05/2019 | 0.4472 | 0.4751 | 0.4472 | 0.4658 |
| 07/08/2019 | 0.4611 | 0.4658 | 0.4518 | 0.4565 |
| 07/09/2019 | 0.4565 | 0.5189 | 0.4192 | 0.4798 |
| 07/10/2019 | 0.4844 | 0.4844 | 0.4472 | 0.4565 |
| 07/11/2019 | 0.4658 | 0.4676 | 0.4472 | 0.4658 |
| 07/12/2019 | 0.4658 | 0.4658 | 0.4472 | 0.4518 |
| 07/15/2019 | 0.4565 | 0.4611 | 0.4472 | 0.4518 |
| 07/16/2019 | 0.4518 | 0.4611 | 0.4472 | 0.4565 |
| 07/17/2019 | 0.4611 | 0.4658 | 0.4472 | 0.4565 |
| 07/18/2019 | 0.4611 | 0.4611 | 0.4239 | 0.4378 |
| 07/19/2019 | 0.4425 | 0.4472 | 0.4332 | 0.4378 |
| 07/22/2019 | 0.4378 | 0.4518 | 0.4378 | 0.4518 |
| 07/23/2019 | 0.4518 | 0.4704 | 0.4472 | 0.4565 |
| 07/24/2019 | 0.4611 | 0.4658 | 0.4565 | 0.4611 |
| 07/25/2019 | 0.4611 | 0.4611 | 0.4472 | 0.4565 |
| 07/26/2019 | 0.4472 | 0.4518 | 0.4332 | 0.4425 |
| 07/29/2019 | 0.4472 | 0.4472 | 0.4285 | 0.4332 |
| 07/30/2019 | 0.4378 | 0.4425 | 0.4239 | 0.4239 |
| 07/31/2019 | 0.4285 | 0.4378 | 0.4239 | 0.4378 |
| 08/01/2019 | 0.4378 | 0.4518 | 0.4332 | 0.4518 |
| 08/02/2019 | 0.4378 | 0.4472 | 0.4332 | 0.4425 |
| 08/05/2019 | 0.4425 | 0.4472 | 0.4211 | 0.4239 |
| 08/06/2019 | 0.4099 | 0.4099 | 0.3866 | 0.3959 |
| 08/07/2019 | 0.3959 | 0.4052 | 0.3913 | 0.3959 |
| 08/08/2019 | 0.4052 | 0.4332 | 0.4006 | 0.4285 |
| 08/09/2019 | 0.4378 | 0.4565 | 0.4378 | 0.4565 |
| 08/12/2019 | 0.4472 | 0.4518 | 0.4304 | 0.4425 |
| 08/13/2019 | 0.4378 | 0.4565 | 0.4332 | 0.4518 |
| 08/14/2019 | 0.4518 | 0.4816 | 0.4518 | 0.4798 |
| 08/15/2019 | 0.4565 | 0.4565 | 0.4378 | 0.4378 |
| 08/16/2019 | 0.4378 | 0.4425 | 0.4145 | 0.4285 |
| 08/19/2019 | 0.4332 | 0.4332 | 0.4099 | 0.4145 |
| 08/20/2019 | 0.4192 | 0.4257 | 0.4099 | 0.4145 |
| 08/21/2019 | 0.4145 | 0.4145 | 0.3959 | 0.3959 |
| 08/22/2019 | 0.3959 | 0.3959 | 0.3819 | 0.3866 |
| 08/23/2019 | 0.3819 | 0.3819 | 0.3493 | 0.3587 |
| 08/26/2019 | 0.3307 | 0.34 | 0.2934 | 0.3354 |
| 08/27/2019 | 0.3307 | 0.3726 | 0.3214 | 0.3261 |
| 08/28/2019 | 0.3261 | 0.3447 | 0.3167 | 0.3261 |
| 08/29/2019 | 0.3261 | 0.3261 | 0.3261 | 0.3261 |
| 08/30/2019 | 0.3261 | 0.3261 | 0.3261 | 0.3261 |
| 09/02/2019 | 0.3261 | 0.3261 | 0.3261 | 0.3261 |
| 09/03/2019 | 0.3261 | 0.3261 | 0.3261 | 0.3261 |
| 09/04/2019 | 0.3261 | 0.3261 | 0.3261 | 0.3261 |
| 09/05/2019 | 0.3167 | 0.3493 | 0.2981 | 0.3028 |
| 09/06/2019 | 0.3028 | 0.3167 | 0.3028 | 0.3074 |
| 09/09/2019 | 0.3074 | 0.3261 | 0.3028 | 0.3167 |
| 09/10/2019 | 0.3214 | 0.3307 | 0.3167 | 0.3167 |
| 09/11/2019 | 0.3214 | 0.3354 | 0.3167 | 0.3261 |
| 09/12/2019 | 0.3261 | 0.3261 | 0.3167 | 0.3167 |
| 09/13/2019 | 0.3214 | 0.3214 | 0.3028 | 0.3121 |
| 09/16/2019 | 0.3121 | 0.3261 | 0.3074 | 0.3214 |
| 09/17/2019 | 0.3214 | 0.3307 | 0.3167 | 0.3167 |
| 09/18/2019 | 0.3214 | 0.3261 | 0.3121 | 0.3167 |
| 09/19/2019 | 0.3214 | 0.3233 | 0.3167 | 0.3214 |
| 09/20/2019 | 0.3214 | 0.3354 | 0.3167 | 0.3214 |
| 09/23/2019 | 0.3214 | 0.3307 | 0.3167 | 0.3167 |
| 09/24/2019 | 0.3214 | 0.3214 | 0.3139 | 0.3167 |
| 09/25/2019 | 0.3167 | 0.3186 | 0.3074 | 0.3074 |
| 09/26/2019 | 0.3121 | 0.3121 | 0.2981 | 0.3028 |
| 09/27/2019 | 0.3028 | 0.3074 | 0.2953 | 0.3028 |
| 09/30/2019 | 0.3028 | 0.3028 | 0.2934 | 0.2981 |
| 10/01/2019 | 0.2981 | 0.3028 | 0.2888 | 0.2888 |
| 10/02/2019 | 0.2888 | 0.2934 | 0.2702 | 0.2748 |
| 10/03/2019 | 0.2702 | 0.2795 | 0.2702 | 0.2702 |
| 10/04/2019 | 0.2702 | 0.2795 | 0.2702 | 0.2702 |
| 10/07/2019 | 0.2748 | 0.2795 | 0.2702 | 0.2748 |
| 10/08/2019 | 0.2795 | 0.2888 | 0.2795 | 0.2841 |
| 10/09/2019 | 0.2841 | 0.3028 | 0.2813 | 0.2841 |
| 10/10/2019 | 0.2888 | 0.2888 | 0.2795 | 0.2795 |
| 10/11/2019 | 0.2841 | 0.2888 | 0.2841 | 0.2888 |
| 10/14/2019 | 0.2934 | 0.3028 | 0.2888 | 0.2981 |
| 10/15/2019 | 0.2981 | 0.3121 | 0.2934 | 0.2934 |
| 10/16/2019 | 0.2981 | 0.3 | 0.2748 | 0.2795 |
| 10/17/2019 | 0.2841 | 0.2888 | 0.2748 | 0.2748 |
| 10/18/2019 | 0.2748 | 0.2748 | 0.2608 | 0.2655 |
| 10/21/2019 | 0.2655 | 0.2748 | 0.2655 | 0.2655 |
| 10/22/2019 | 0.2748 | 0.2795 | 0.2702 | 0.2748 |
| 10/23/2019 | 0.2748 | 0.2795 | 0.2627 | 0.2655 |
| 10/24/2019 | 0.2655 | 0.2702 | 0.2515 | 0.2608 |
| 10/25/2019 | 0.2655 | 0.2655 | 0.2562 | 0.2608 |
| 10/28/2019 | 0.2655 | 0.2888 | 0.2655 | 0.2888 |
| 10/29/2019 | 0.2748 | 0.2981 | 0.2702 | 0.2795 |
| 10/30/2019 | 0.2795 | 0.2888 | 0.2748 | 0.2795 |
| 10/31/2019 | 0.2841 | 0.3028 | 0.2813 | 0.3028 |
| 11/01/2019 | 0.2981 | 0.3261 | 0.2981 | 0.3214 |
| 11/04/2019 | 0.3261 | 0.354 | 0.3261 | 0.354 |
| 11/05/2019 | 0.3587 | 0.3587 | 0.3214 | 0.3261 |
| 11/06/2019 | 0.3307 | 0.3307 | 0.3093 | 0.3121 |
| 11/07/2019 | 0.3121 | 0.3121 | 0.2981 | 0.3121 |
| 11/08/2019 | 0.3167 | 0.3214 | 0.3028 | 0.3121 |
| 11/11/2019 | 0.3121 | 0.3121 | 0.3028 | 0.3028 |
| 11/12/2019 | 0.3028 | 0.3121 | 0.2934 | 0.2981 |
| 11/13/2019 | 0.2981 | 0.2981 | 0.2841 | 0.2841 |
| 11/14/2019 | 0.2934 | 0.2934 | 0.2795 | 0.2841 |
| 11/15/2019 | 0.2841 | 0.2888 | 0.2795 | 0.2841 |
| 11/18/2019 | 0.2841 | 0.2841 | 0.2748 | 0.2748 |
| 11/19/2019 | 0.2748 | 0.2888 | 0.2702 | 0.2888 |
| 11/20/2019 | 0.2888 | 0.2888 | 0.272 | 0.2748 |
| 11/21/2019 | 0.2795 | 0.2795 | 0.2702 | 0.2748 |
| 11/22/2019 | 0.2748 | 0.2888 | 0.272 | 0.2888 |
| 11/25/2019 | 0.2888 | 0.3028 | 0.2888 | 0.2888 |
| 11/26/2019 | 0.2888 | 0.2934 | 0.2841 | 0.2841 |
| 11/27/2019 | 0.2841 | 0.2888 | 0.2795 | 0.2795 |
| 11/28/2019 | 0.2841 | 0.2888 | 0.2748 | 0.2795 |
| 11/29/2019 | 0.2795 | 0.2841 | 0.2748 | 0.2795 |
| 12/02/2019 | 0.2795 | 0.2795 | 0.2702 | 0.2702 |
| 12/03/2019 | 0.2702 | 0.2748 | 0.2608 | 0.2655 |
| 12/04/2019 | 0.2655 | 0.2702 | 0.2562 | 0.2562 |
| 12/05/2019 | 0.2655 | 0.2655 | 0.2562 | 0.2608 |
| 12/06/2019 | 0.2608 | 0.2627 | 0.2562 | 0.2562 |
| 12/09/2019 | 0.2608 | 0.2608 | 0.2469 | 0.2469 |
| 12/10/2019 | 0.2469 | 0.2562 | 0.2422 | 0.2422 |
| 12/11/2019 | 0.2469 | 0.2469 | 0.2376 | 0.2422 |
| 12/12/2019 | 0.2422 | 0.2487 | 0.2376 | 0.2376 |
| 12/13/2019 | 0.2469 | 0.2562 | 0.2422 | 0.2515 |
| 12/16/2019 | 0.2515 | 0.2534 | 0.2422 | 0.2515 |
| 12/17/2019 | 0.2515 | 0.2562 | 0.2348 | 0.2422 |
| 12/18/2019 | 0.2422 | 0.2441 | 0.2329 | 0.2376 |
| 12/19/2019 | 0.2422 | 0.2487 | 0.2376 | 0.2422 |
| 12/20/2019 | 0.2422 | 0.2515 | 0.2422 | 0.2469 |
| 12/23/2019 | 0.2469 | 0.2469 | 0.2376 | 0.2376 |
| 12/24/2019 | 0.2422 | 0.2422 | 0.2348 | 0.2422 |
| 12/27/2019 | 0.2422 | 0.2469 | 0.2376 | 0.2469 |
| 12/30/2019 | 0.2469 | 0.2748 | 0.2469 | 0.2702 |
| 12/31/2019 | 0.2702 | 0.2702 | 0.2608 | 0.2608 |