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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6731
CLOSE 1.6779

Low

LOW 0.86

High

HIGH 3.3
DATEOPENHIGHLOWCLOSE
01/04/20210.870.8950.860.865
01/05/20210.8750.950.8650.935
01/06/20210.951.010.9351
01/07/20211.021.11.021.07
01/08/20211.091.121.071.1
01/11/20211.111.121.071.11
01/12/20211.091.091.011.04
01/13/20211.061.151.051.15
01/14/20211.151.181.071.18
01/15/20211.171.211.141.18
01/18/20211.141.221.141.18
01/19/20211.171.21.141.16
01/20/20211.161.251.151.25
01/21/20211.251.371.251.37
01/22/20211.391.471.151.15
01/25/20211.21.231.151.18
01/27/20211.21.231.151.15
01/28/20211.111.111.031.07
01/29/20211.081.110.8950.93
02/01/20210.8851.050.861.04
02/02/20211.081.10.970.995
02/03/202111.010.971
02/04/20211.011.050.9951.01
02/05/20211.031.040.9750.985
02/08/202111.020.9851
02/09/20211.021.050.9851
02/10/20211.011.010.9450.96
02/11/20210.9550.9850.9450.945
02/12/20210.9450.980.930.965
02/15/20210.9751.090.9751.08
02/16/20211.11.11.041.08
02/17/20211.091.131.061.13
02/18/20211.11.111.061.08
02/19/20211.041.061.011.06
02/22/20211.091.151.081.13
02/23/20211.121.131.091.13
02/24/20211.111.121.061.1
02/25/20211.111.131.071.09
02/26/20211.051.0611.04
03/01/20211.021.020.9771.01
03/02/20211.031.080.9951.03
03/03/20211.021.11.021.1
03/04/20211.061.070.9951.01
03/05/20210.9650.980.8850.975
03/08/20210.9951.010.920.93
03/09/20210.930.960.9050.95
03/10/20210.990.9950.950.955
03/11/20210.9551.010.9550.995
03/12/20211.021.061.011.04
03/15/20211.051.081.031.08
03/16/20211.081.121.071.1
03/17/20211.081.11.071.08
03/18/20211.091.111.081.09
03/19/20211.071.111.051.07
03/22/20211.071.0811.02
03/23/20211.011.020.980.98
03/24/20210.9810.960.975
03/25/20210.970.9770.940.945
03/26/20210.961.040.9551.03
03/29/20211.061.071.021.04
03/30/20211.031.051.021.02
03/31/20211.021.071.021.05
04/01/20211.061.11.051.09
04/06/20211.11.121.091.1
04/07/20211.111.181.11.17
04/08/20211.151.171.141.17
04/09/20211.191.211.161.16
04/12/20211.171.231.141.16
04/13/20211.181.21.141.18
04/14/20211.21.241.181.24
04/15/20211.251.321.251.26
04/16/20211.291.321.261.3
04/19/20211.321.361.311.33
04/20/20211.321.361.281.3
04/21/20211.241.281.221.25
04/22/20211.261.281.091.12
04/23/20211.111.161.111.15
04/26/20211.161.181.131.15
04/27/20211.161.181.151.18
04/28/20211.181.191.141.15
04/29/20211.161.191.151.19
04/30/20211.181.181.141.14
05/03/20211.151.151.111.13
05/04/20211.141.171.131.17
05/05/20211.151.191.131.18
05/06/20211.191.21.131.18
05/07/20211.151.181.131.18
05/10/20211.181.321.181.31
05/11/20211.281.281.231.26
05/12/20211.251.261.181.2
05/13/20211.181.181.141.16
05/14/20211.171.171.091.1
05/17/20211.121.141.051.08
05/18/20211.071.171.061.16
05/19/20211.151.151.111.11
05/20/20211.11.121.071.1
05/21/20211.121.121.061.08
05/24/20211.071.121.071.08
05/25/20211.091.141.091.13
05/26/20211.131.151.111.14
05/27/20211.151.221.151.21
05/28/20211.221.241.211.23
05/31/20211.231.241.211.24
06/01/20211.241.271.231.25
06/02/20211.251.331.251.3
06/03/20211.311.331.271.3
06/04/20211.311.341.31.33
06/07/20211.341.371.331.34
06/08/20211.351.361.311.33
06/09/20211.341.381.341.37
06/10/20211.371.391.361.39
06/11/20211.391.451.381.42
06/15/20211.431.441.351.38
06/16/20211.371.381.321.35
06/17/20211.341.341.291.33
06/18/20211.351.411.331.4
06/21/20211.371.41.341.35
06/22/20211.41.471.391.45
06/23/20211.471.551.471.49
06/24/20211.521.581.521.55
06/25/20211.561.611.471.49
06/28/20211.51.521.421.44
06/29/20211.441.491.421.43
06/30/20211.431.461.41.45
07/01/20211.461.471.421.46
07/02/20211.471.491.441.46
07/05/20211.441.461.41.45
07/06/20211.471.511.461.48
07/07/20211.481.491.441.49
07/08/20211.511.551.481.53
07/09/20211.511.511.461.49
07/12/20211.531.561.521.53
07/13/20211.571.591.551.56
07/14/20211.561.591.541.56
07/15/20211.551.581.531.57
07/16/20211.571.61.541.59
07/19/20211.571.571.51.5
07/20/20211.441.51.431.46
07/21/20211.491.551.491.54
07/22/20211.591.691.591.69
07/23/20211.691.741.661.72
07/26/20211.731.791.711.77
07/27/20211.771.771.771.77
07/28/20211.771.771.771.77
07/29/20211.771.771.771.77
07/30/20211.771.771.771.77
08/02/20211.91.961.821.91
08/03/20211.91.981.891.97
08/04/202122.091.972.06
08/05/20212.062.1122.02
08/06/20212.042.122.032.09
08/09/20212.12.142.072.1
08/10/20212.142.362.132.33
08/11/20212.42.462.322.45
08/12/20212.432.442.342.38
08/13/20212.362.392.262.33
08/16/20212.322.42.282.33
08/17/20212.272.32.162.2
08/18/20212.132.182.082.13
08/19/20212.092.192.052.14
08/20/20212.122.131.972.02
08/23/20212.032.252.032.25
08/24/20212.352.352.222.25
08/25/20212.292.312.182.31
08/26/20212.32.312.22.22
08/27/20212.112.152.022.07
08/30/20212.152.232.122.2
08/31/20212.232.262.162.23
09/01/20212.22.242.162.22
09/02/20212.222.232.162.21
09/03/20212.242.352.242.26
09/06/20212.132.212.082.14
09/07/20212.162.182.122.15
09/08/20212.142.182.122.17
09/09/20212.132.152.042.05
09/10/20212.092.12.032.05
09/13/20212.062.212.062.2
09/14/20212.212.272.142.26
09/15/20212.42.532.392.45
09/16/20212.462.52.322.33
09/17/20212.312.382.242.29
09/20/20212.242.242.072.07
09/21/20212.032.1522.09
09/22/20212.112.172.052.15
09/23/20212.22.212.122.14
09/24/20212.172.192.132.14
09/27/20212.162.172.072.09
09/28/20212.092.092.012.06
09/29/202122.051.981.98
09/30/20211.992.051.942.05
10/01/20212.022.031.941.94
10/04/20211.981.981.851.9
10/05/20211.841.891.781.88
10/06/20211.961.981.861.87
10/07/20211.92.021.882
10/08/20212.042.071.931.97
10/11/20211.962.021.931.97
10/12/20211.982.041.941.96
10/13/20211.992.031.951.96
10/14/20211.992.091.962.06
10/15/20212.092.12.032.08
10/18/20212.112.152.082.12
10/19/20212.122.142.082.11
10/20/20212.112.162.082.13
10/21/20212.122.182.112.14
10/22/20212.122.142.082.09
10/25/20212.092.092.092.09
10/26/20212.172.282.152.26
10/27/20212.212.232.162.21
10/28/20212.192.192.12.12
10/29/20212.152.232.142.2
11/01/20212.232.32.212.27
11/02/20212.312.332.22.21
11/03/20212.262.352.262.33
11/04/20212.342.382.322.35
11/05/20212.42.42.332.36
11/08/20212.382.42.262.29
11/09/20212.332.422.312.39
11/10/20212.362.372.272.3
11/11/20212.272.372.262.34
11/12/20212.382.442.372.44
11/15/20212.442.512.442.45
11/16/20212.432.432.372.4
11/17/20212.432.442.362.4
11/18/20212.392.442.342.43
11/19/20212.42.412.332.36
11/22/20212.342.492.342.48
11/23/20212.52.62.492.52
11/24/20212.492.552.442.53
11/25/20212.562.632.522.61
11/26/20212.632.672.452.48
11/29/20212.362.522.282.5
11/30/20212.552.642.552.6
12/01/20212.562.632.542.6
12/02/20212.552.572.52.54
12/03/20212.592.612.442.45
12/06/20212.442.462.312.35
12/07/20212.392.412.32.36
12/08/20212.412.52.42.49
12/09/20212.52.532.462.51
12/10/20212.452.62.442.6
12/13/20212.582.722.582.7
12/14/20212.642.82.622.75
12/15/20212.722.732.642.7
12/16/20212.72.762.672.73
12/17/20212.722.792.722.75
12/20/20212.762.812.722.76
12/21/20212.712.762.412.51
12/22/20212.582.732.582.73
12/23/20212.792.842.752.81
12/24/20212.852.982.852.96
12/29/20213.043.173.033.17
12/30/20213.23.273.133.23
12/31/20213.273.33.183.2