Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PLS Group Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PLS.AX: PLS Group Limited Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.3406
CLOSE 0.3413

Low

LOW 0.1258

High

HIGH 0.93
DATEOPENHIGHLOWCLOSE
01/02/20200.26550.28880.26550.2841
01/03/20200.28880.29810.28130.2888
01/06/20200.28410.28410.27020.2748
01/07/20200.27950.29340.27950.2934
01/08/20200.28880.29340.27480.2795
01/09/20200.28880.31210.28410.3074
01/10/20200.31670.32330.30280.3167
01/13/20200.32140.33540.31210.3261
01/14/20200.340.3680.340.3633
01/15/20200.37730.38190.32610.3354
01/16/20200.340.34470.32140.3261
01/17/20200.33540.35870.33070.354
01/20/20200.35870.3680.34930.3587
01/21/20200.3540.35870.33540.34
01/22/20200.340.35590.33070.3493
01/23/20200.34930.34930.33540.34
01/24/20200.33540.340.32790.3354
01/28/20200.31670.32610.30280.3121
01/29/20200.31210.31670.30280.3121
01/30/20200.31210.31390.27020.2748
01/31/20200.27480.28880.27020.2748
02/03/20200.26080.27020.25620.2655
02/04/20200.27480.28880.27480.2888
02/05/20200.31670.33070.31210.3214
02/06/20200.32140.32140.29810.3028
02/07/20200.30280.30740.28880.3028
02/10/20200.30280.30280.28880.3028
02/11/20200.29810.31670.29340.2981
02/12/20200.29810.30740.28880.2981
02/13/20200.30280.30460.28880.2888
02/14/20200.29340.29340.27950.2841
02/17/20200.28410.28410.27480.2795
02/18/20200.27950.28410.27020.2795
02/19/20200.27950.29810.27480.2981
02/20/20200.29810.29810.27950.2841
02/21/20200.29340.29530.27950.2888
02/24/20200.28410.28410.26550.2702
02/25/20200.26080.27020.24690.2655
02/26/20200.25620.26270.25150.2562
02/27/20200.25620.2580.24690.2469
02/28/20200.23760.24220.22820.2329
03/02/20200.23290.24690.21150.2422
03/03/20200.25620.26080.23290.2329
03/04/20200.22820.23760.21890.2329
03/05/20200.24220.24690.22820.2282
03/06/20200.22360.22820.21890.2236
03/09/20200.21430.21430.1910.191
03/10/20200.17230.21430.16770.2143
03/11/20200.21430.21430.18630.1863
03/12/20200.18170.18630.14910.1491
03/13/20200.13510.1630.13040.163
03/16/20200.14910.1630.14440.1491
03/17/20200.15370.17230.15370.1723
03/18/20200.1770.1770.15370.1537
03/19/20200.15840.16770.14440.1537
03/20/20200.15370.1630.13970.1537
03/23/20200.14440.14440.13040.1304
03/24/20200.13970.14440.12580.1351
03/25/20200.15840.16490.13970.1537
03/26/20200.15840.1630.14910.1584
03/27/20200.16770.16770.14910.1537
03/30/20200.15370.15840.14440.1584
03/31/20200.15840.16770.15370.1584
04/01/20200.15840.18630.15840.1817
04/02/20200.1770.19560.17230.191
04/03/20200.19560.20030.18630.1956
04/06/20200.20030.23290.19560.2282
04/07/20200.24220.24690.20960.2143
04/08/20200.21890.22820.20960.2282
04/09/20200.22820.23290.21890.2236
04/14/20200.22360.22820.21430.2189
04/15/20200.22360.22360.20960.2096
04/16/20200.20490.22360.20030.2143
04/17/20200.21890.22080.20960.2143
04/20/20200.20960.21430.20490.2049
04/21/20200.20030.20030.18350.191
04/22/20200.18170.1910.17230.1863
04/23/20200.1910.20030.18170.1863
04/24/20200.18630.19560.18170.1817
04/27/20200.1910.1910.18350.191
04/28/20200.1910.19560.18170.191
04/29/20200.1910.20030.18630.1956
04/30/20200.19560.20960.1910.2049
05/01/20200.20030.20030.1910.191
05/04/20200.18630.19560.18630.1863
05/05/20200.1910.19560.1910.191
05/06/20200.19560.19560.18630.191
05/07/20200.18630.19560.18630.1863
05/08/20200.19560.20490.1910.191
05/11/20200.19560.20960.19560.2049
05/12/20200.20490.20960.19560.1956
05/13/20200.19560.22820.19560.2189
05/14/20200.21890.22820.20960.2189
05/15/20200.22360.23290.21890.2282
05/18/20200.23290.23760.22360.2282
05/19/20200.23290.23760.21890.2236
05/20/20200.22360.24690.21890.2469
05/21/20200.24690.26080.24220.2469
05/22/20200.24690.25620.23290.2329
05/25/20200.24220.24690.23760.2422
05/26/20200.24220.24870.23760.2422
05/27/20200.24220.25150.24220.2422
05/28/20200.25150.25620.23760.2376
05/29/20200.24220.24690.23940.2422
06/01/20200.24690.24690.23760.2469
06/02/20200.24220.24690.23760.2422
06/03/20200.24690.28880.24220.2748
06/04/20200.28410.29070.26550.2702
06/05/20200.27020.34190.27020.3307
06/09/20200.3540.3680.33540.3447
06/10/20200.33540.34930.32610.3354
06/11/20200.33070.34470.30740.3121
06/12/20200.27950.29340.26080.2888
06/15/20200.28880.29810.24690.2469
06/16/20200.27020.27480.25620.2608
06/17/20200.27020.27480.24690.2469
06/18/20200.25150.26080.24220.2469
06/19/20200.24690.26080.24690.2469
06/22/20200.24690.25620.23760.2562
06/23/20200.25620.26080.24220.2469
06/24/20200.25150.25620.24690.2469
06/25/20200.24690.25150.24220.2469
06/26/20200.24690.25150.23760.2422
06/29/20200.23760.24690.23290.2376
06/30/20200.24220.24690.23290.2329
07/01/20200.23290.26080.23290.2515
07/02/20200.25620.26550.25150.2562
07/03/20200.26080.26550.24220.2515
07/06/20200.25620.27950.25150.2795
07/07/20200.29340.29810.27480.2841
07/08/20200.27950.29810.27480.2841
07/09/20200.28880.29340.27480.2748
07/10/20200.27480.28880.27020.2888
07/13/20200.29340.29810.28130.2841
07/14/20200.28880.28880.27020.2702
07/15/20200.27950.28410.27480.2795
07/16/20200.28410.29810.28410.2934
07/17/20200.28880.29810.28410.2888
07/20/20200.28880.32610.28410.3167
07/21/20200.32610.34470.32140.3354
07/22/20200.340.340.31670.3214
07/23/20200.32610.340.32330.3307
07/24/20200.33070.33540.32140.3261
07/27/20200.32610.33070.32140.3261
07/28/20200.33070.35870.33070.34
07/29/20200.34470.34650.32140.3214
07/30/20200.34470.3540.33070.3447
07/31/20200.340.34470.32140.3261
08/03/20200.33540.340.32610.3261
08/04/20200.340.35870.33540.354
08/05/20200.35870.3680.34470.3493
08/06/20200.3540.38660.3540.3866
08/07/20200.39130.40060.37260.3819
08/10/20200.39130.39130.37260.3773
08/11/20200.38190.38660.3540.3587
08/12/20200.35870.35870.32330.3307
08/13/20200.33540.34470.32140.3261
08/14/20200.33070.34190.32610.3307
08/17/20200.33070.33260.32140.3307
08/18/20200.32610.340.32140.3261
08/19/20200.32610.33070.31670.3167
08/20/20200.31670.31670.30740.3074
08/21/20200.31670.32610.31210.3261
08/24/20200.32610.33540.32330.3307
08/25/20200.33070.340.32610.3261
08/26/20200.32610.33540.31670.3214
08/27/20200.32140.33070.31860.3307
08/28/20200.31670.32140.30740.3214
08/31/20200.31670.32140.31210.3214
09/01/20200.31670.32140.30740.3167
09/02/20200.32140.33540.32140.3307
09/03/20200.33540.34470.33260.34
09/04/20200.32140.32610.31210.3167
09/07/20200.31670.32140.31210.3167
09/08/20200.32140.33070.31670.3214
09/09/20200.31670.32140.31210.3167
09/10/20200.32140.32140.31390.3167
09/11/20200.31210.31670.30740.3121
09/14/20200.31670.32140.31210.3167
09/15/20200.32140.33070.31670.3167
09/16/20200.32610.34470.32140.34
09/17/20200.340.35870.33540.34
09/18/20200.34930.3680.34930.3633
09/21/20200.36330.36330.34930.3587
09/22/20200.34470.35120.33720.3447
09/23/20200.34930.34930.31670.3214
09/24/20200.31210.31390.29340.2981
09/25/20200.30280.31210.29070.2981
09/28/20200.29810.30280.29070.2934
09/29/20200.30280.30740.28880.2934
09/30/20200.29810.31210.29340.3028
10/01/20200.31210.31670.29810.3028
10/02/20200.30740.30740.29340.2981
10/05/20200.29810.30280.29810.3028
10/06/20200.31210.340.31210.3354
10/07/20200.33540.340.32330.3307
10/08/20200.33540.34930.33070.3447
10/09/20200.34470.34930.33540.3493
10/12/20200.3540.35870.340.3493
10/13/20200.3540.3540.33070.3307
10/14/20200.33070.34470.33070.3447
10/15/20200.34470.3680.34470.3587
10/16/20200.3540.3680.34470.3493
10/19/20200.3540.3540.34190.354
10/20/20200.34930.35870.34470.354
10/21/20200.3540.39130.3540.3819
10/22/20200.38190.38660.37260.3773
10/23/20200.37730.38660.37260.3726
10/26/20200.37730.40990.37730.3913
10/27/20200.38660.38660.3540.3633
10/28/20200.36330.36330.36330.3633
10/29/20200.35870.40990.34930.4006
10/30/20200.41450.42570.38660.3913
11/02/20200.38660.38660.36520.3726
11/03/20200.37730.38850.3680.3866
11/04/20200.38190.41450.38190.3959
11/05/20200.40060.40060.38380.3959
11/06/20200.41450.42390.40240.4099
11/09/20200.41920.46110.41920.4565
11/10/20200.46580.47510.44250.4565
11/11/20200.45650.47980.45650.4658
11/12/20200.47040.47980.46580.4751
11/13/20200.47040.47510.45650.4611
11/16/20200.47040.47980.47040.4798
11/17/20200.48440.56360.48440.5636
11/18/20200.55430.58220.5310.5403
11/19/20200.54960.59620.5450.5589
11/20/20200.56360.58220.55890.5729
11/23/20200.58220.64280.58220.6381
11/24/20200.66140.68940.63530.6614
11/25/20200.67070.67070.62420.6428
11/26/20200.64280.680.63350.68
11/27/20200.68470.69870.66610.68
11/30/20200.68470.6940.65210.6614
12/01/20200.67070.70050.67070.6987
12/02/20200.70330.71730.66330.68
12/03/20200.67540.7220.67070.7173
12/04/20200.71730.72660.69870.7126
12/07/20200.7080.75180.7080.7406
12/08/20200.74060.82440.73590.7965
12/09/20200.81980.8310.78250.8011
12/10/20200.79650.80110.76850.7825
12/11/20200.78250.82910.78250.8151
12/14/20200.81510.81510.81510.8151
12/15/20200.81510.81510.81510.8151
12/16/20200.7650.7850.6950.745
12/17/20200.730.790.730.755
12/18/20200.7550.8250.7550.815
12/21/20200.8150.8820.80.88
12/22/20200.880.930.8420.85
12/23/20200.860.90.8350.885
12/24/20200.8750.90.8650.88
12/29/20200.8950.910.8850.895
12/30/20200.8950.9150.870.91
12/31/20200.910.920.870.87