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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2431
CLOSE 2.247

Low

LOW 1.07

High

HIGH 4.53
DATEOPENHIGHLOWCLOSE
01/02/20252.22.252.152.21
01/03/20252.232.282.182.18
01/06/20252.212.282.152.24
01/07/20252.272.312.212.27
01/08/20252.262.332.252.29
01/09/20252.272.272.22.24
01/10/20252.232.282.172.19
01/13/20252.162.232.152.2
01/14/20252.232.232.132.2
01/15/20252.222.322.212.29
01/16/20252.342.372.322.34
01/17/20252.352.42.312.39
01/20/20252.442.482.422.45
01/21/20252.462.492.42.44
01/22/20252.42.422.352.41
01/23/20252.382.392.312.32
01/24/20252.312.332.272.31
01/28/20252.292.322.252.28
01/29/20252.342.42.332.36
01/30/20252.372.422.322.33
01/31/20252.372.412.262.3
02/03/20252.262.262.172.23
02/04/20252.252.332.252.29
02/05/20252.342.422.332.33
02/06/20252.352.362.292.33
02/07/20252.32.332.222.23
02/10/20252.212.262.162.2
02/11/20252.232.252.12.12
02/12/20252.132.152.12.13
02/13/20252.192.252.182.23
02/14/20252.272.342.192.21
02/17/20252.22.242.172.22
02/18/20252.212.212.092.1
02/19/20252.12.1322
02/20/202522.1522.12
02/21/20252.112.152.072.08
02/24/20252.022.041.972.01
02/25/20251.992.011.962
02/26/20251.992.051.982.01
02/27/202522.0822.02
02/28/20251.992.011.891.9
03/03/20251.921.861.97
03/04/20251.91.931.861.89
03/05/20251.911.961.861.9
03/06/20251.921.951.851.86
03/07/20251.881.91.81.81
03/10/20251.821.861.791.83
03/11/20251.781.791.71.77
03/12/20251.751.751.691.72
03/13/20251.731.791.71.75
03/14/20251.771.841.771.82
03/17/20251.861.971.841.95
03/18/202522.031.961.98
03/19/20251.982.061.972
03/20/20252.022.031.931.95
03/21/20251.921.931.851.85
03/24/20251.861.891.831.88
03/25/20251.91.91.811.84
03/26/20251.831.91.821.84
03/27/20251.821.91.821.85
03/28/20251.851.871.821.84
03/30/20251.791.791.671.68
03/31/20251.791.791.681.69
04/01/20251.711.721.581.59
04/02/20251.61.61.521.54
04/03/20251.491.511.431.44
04/04/20251.391.421.341.37
04/07/20251.251.321.231.31
04/08/20251.361.381.311.38
04/09/20251.311.321.251.26
04/10/20251.451.51.351.42
04/11/20251.341.381.341.37
04/14/20251.41.421.371.42
04/15/20251.441.441.381.41
04/16/20251.371.391.351.37
04/17/20251.361.431.331.43
04/18/20251.361.431.331.43
04/22/20251.411.421.371.4
04/23/20251.441.481.421.46
04/24/20251.471.511.471.49
04/25/20251.471.51.471.49
04/28/20251.51.511.451.45
04/29/20251.461.541.441.54
04/30/20251.551.561.511.51
05/01/20251.491.51.431.46
05/02/20251.441.511.411.48
05/05/20251.51.511.471.48
05/06/20251.481.481.441.47
05/07/20251.491.571.481.54
05/08/20251.491.51.421.48
05/09/20251.481.491.431.47
05/12/20251.481.551.471.55
05/13/20251.581.651.571.59
05/14/20251.591.651.561.64
05/15/20251.641.661.561.61
05/16/20251.631.631.561.56
05/19/20251.561.561.41.41
05/20/20251.441.461.371.38
05/21/20251.381.411.361.37
05/22/20251.351.361.321.36
05/23/20251.371.41.361.38
05/26/20251.381.411.371.39
05/27/20251.391.411.321.34
05/28/20251.361.361.31.32
05/29/20251.321.321.291.32
05/30/20251.31.31.231.24
06/02/20251.221.231.141.14
06/03/20251.151.151.071.14
06/04/20251.171.21.151.2
06/05/20251.21.351.21.35
06/06/20251.311.341.241.28
06/10/20251.321.391.321.35
06/11/20251.391.491.381.43
06/12/20251.41.431.341.34
06/13/20251.371.371.321.35
06/16/20251.321.371.291.31
06/17/20251.311.41.311.35
06/18/20251.321.331.271.3
06/19/20251.311.331.291.3
06/20/20251.261.291.231.23
06/23/20251.21.231.181.21
06/24/20251.241.291.221.29
06/25/20251.311.321.231.25
06/26/20251.251.381.251.32
06/27/20251.351.411.341.38
06/30/20251.391.411.341.34
07/01/20251.361.371.321.36
07/02/20251.361.371.341.37
07/03/20251.451.561.451.53
07/04/20251.521.541.481.52
07/07/20251.531.531.441.45
07/08/20251.441.521.411.48
07/09/20251.541.551.511.51
07/10/20251.491.541.481.53
07/11/20251.561.631.541.55
07/14/20251.531.681.491.65
07/15/20251.631.641.561.58
07/16/20251.561.591.531.55
07/17/20251.521.591.461.58
07/18/20251.671.731.631.71
07/21/20251.711.811.71.78
07/22/20251.791.881.761.88
07/23/20251.911.971.81.83
07/24/20251.791.951.741.9
07/25/20251.861.951.831.93
07/28/20251.881.881.691.7
07/29/20251.691.711.621.68
07/30/20251.711.811.661.73
07/31/20251.651.671.581.61
08/01/20251.611.681.61.67
08/04/20251.651.711.611.69
08/05/20251.711.741.681.71
08/06/20251.71.761.681.71
08/07/20251.711.81.681.77
08/08/20251.781.951.761.93
08/11/20252.22.312.162.31
08/12/20252.282.352.192.29
08/13/20252.22.232.132.14
08/14/20252.182.232.152.16
08/15/20252.162.212.112.2
08/18/20252.242.312.222.27
08/19/20252.32.312.242.28
08/20/20252.232.232.072.1
08/21/20252.132.222.092.21
08/22/20252.22.222.092.11
08/25/20252.182.212.122.16
08/26/20252.152.192.092.15
08/27/20252.222.342.212.34
08/28/20252.292.352.242.3
08/29/20252.282.462.282.45
09/01/20252.442.452.392.43
09/02/20252.382.412.332.33
09/03/20252.262.292.232.28
09/04/20252.312.362.292.31
09/05/20252.322.392.292.39
09/08/20252.42.522.42.48
09/09/20252.462.492.42.4
09/10/20252.052.11.991.99
09/11/20252.052.11.941.97
09/12/20252.022.021.921.98
09/15/20251.992.171.972.16
09/16/20252.22.272.162.17
09/17/20252.182.272.172.26
09/18/20252.242.352.222.29
09/19/20252.322.392.292.31
09/22/20252.352.372.262.29
09/23/20252.32.352.272.29
09/24/20252.352.422.322.41
09/25/20252.352.432.332.4
09/26/20252.422.452.382.4
09/29/20252.382.462.362.42
09/30/20252.432.522.382.52
10/01/20252.422.442.322.36
10/02/20252.382.52.382.48
10/03/20252.492.542.462.54
10/05/20252.552.592.552.59
10/06/20252.552.642.552.59
10/07/20252.642.672.592.6
10/08/20252.642.732.632.7
10/09/20252.742.772.672.68
10/10/20252.682.82.622.64
10/13/20252.532.652.522.6
10/14/20252.732.792.642.67
10/15/20252.712.782.692.72
10/16/20252.732.732.652.65
10/17/20252.62.692.542.68
10/20/20252.682.772.682.74
10/21/20252.782.92.772.81
10/22/20252.782.842.742.81
10/23/20252.842.972.812.96
10/24/20253.093.253.063.23
10/27/20253.243.353.233.28
10/28/20253.133.193.023.08
10/29/20253.083.143.043.13
10/30/20253.243.363.223.3
10/31/20253.363.453.283.3
11/02/20253.283.383.13.13
11/03/20253.283.383.13.13
11/04/20253.033.153.033.08
11/05/20252.952.992.852.98
11/06/20253.053.052.932.95
11/07/20252.942.972.882.93
11/09/20253.13.233.093.2
11/10/20253.053.232.993.2
11/11/20253.33.473.283.44
11/12/20253.463.593.43.43
11/13/20253.533.823.53.78
11/14/20253.713.893.683.82
11/17/20253.763.983.623.96
11/18/202544.183.994.09
11/19/20254.134.263.973.98
11/20/20254.134.194.034.19
11/21/20253.994.033.863.9
11/24/20253.863.933.723.76
11/25/20253.753.813.683.77
11/26/20253.914.143.864.04
11/27/20254.044.113.883.95
11/28/20253.954.073.944.05
12/01/20254.054.063.893.92
12/02/20253.944.013.93.95
12/03/20253.964.063.853.89
12/04/20253.893.913.693.73
12/05/20253.723.853.623.8
12/08/20253.814.053.84.03
12/09/20254.044.134.044.07
12/10/20254.134.244.094.2
12/11/20254.254.344.114.12
12/12/20254.174.244.064.1
12/15/20254.054.083.913.94
12/16/20253.893.983.863.88
12/17/20253.914.113.894.06
12/18/20254.034.043.923.94
12/19/202544.033.833.93
12/22/20254.054.123.984.01
12/23/20254.034.153.964.12
12/24/20254.124.384.124.38
12/29/20254.494.534.264.31
12/30/20254.194.224.064.18
12/31/20254.164.224.14.22