Pacific Lime and Cement Limited PLA
ASX · Australia · Non-Energy Minerals
AUD 0.3800-0.01 (-1.30%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.38 | -0.78% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 150.27K |
| 2026-10-01 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 0 |
| 2026-09-30 | AUD 0.38 | +1.32% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 630.75K |
| 2026-09-29 | AUD 0.38 | +1.33% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 592.61K |
| 2026-09-28 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 43.07K |
| 2026-09-25 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 54.03K |
| 2026-09-24 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 643.26K |
| 2026-09-23 | AUD 0.38 | +2.70% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 561.34K |
| 2026-09-22 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 50.77K |
| 2026-09-21 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 821.30K |
| 2026-09-18 | AUD 0.37 | +2.78% | AUD 0.36 | AUD 0.37 | AUD 0.36 | 4.26M |
| 2026-09-17 | AUD 0.36 | 0.00% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 5.17M |
| 2026-09-16 | AUD 0.36 | -1.37% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 26.58K |
| 2026-09-15 | AUD 0.37 | 0.00% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 845.73K |
| 2026-09-14 | AUD 0.37 | +1.39% | AUD 0.35 | AUD 0.37 | AUD 0.35 | 727.46K |
| 2026-09-11 | AUD 0.36 | -5.26% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 693.49K |
| 2026-09-10 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 1.68M |
| 2026-09-09 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 761.77K |
| 2026-09-08 | AUD 0.38 | -3.80% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 615.20K |
| 2026-09-07 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 99.16K |
| 2026-09-04 | AUD 0.40 | +2.60% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 47.74K |
| 2026-09-03 | AUD 0.38 | 0.00% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 747.19K |
| 2026-09-02 | AUD 0.38 | -1.28% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 1.08M |
| 2026-09-01 | AUD 0.39 | -10.34% | AUD 0.43 | AUD 0.44 | AUD 0.38 | 417.57K |
| 2026-08-31 | AUD 0.44 | -1.14% | AUD 0.44 | AUD 0.44 | AUD 0.41 | 965.33K |
| 2026-08-28 | AUD 0.44 | +8.64% | AUD 0.40 | AUD 0.44 | AUD 0.40 | 629.17K |
| 2026-08-27 | AUD 0.41 | +8.00% | AUD 0.38 | AUD 0.41 | AUD 0.37 | 701.60K |
| 2026-08-26 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 154.31K |
| 2026-08-25 | AUD 0.38 | +1.35% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 946.85K |
| 2026-08-24 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 67.77K |
| 2026-08-21 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 1.45M |
| 2026-08-20 | AUD 0.37 | -1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 604.12K |
| 2026-08-19 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 476.57K |
| 2026-08-18 | AUD 0.38 | +1.35% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 391.79K |
| 2026-08-17 | AUD 0.37 | -1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 1.44M |
| 2026-08-14 | AUD 0.38 | -2.60% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 603.32K |
| 2026-08-13 | AUD 0.38 | -1.28% | AUD 0.38 | AUD 0.40 | AUD 0.37 | 1.85M |
| 2026-08-12 | AUD 0.39 | +1.30% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 2.11M |
| 2026-08-11 | AUD 0.38 | -3.75% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 2.80M |
| 2026-08-10 | AUD 0.40 | +2.56% | AUD 0.39 | AUD 0.41 | AUD 0.39 | 832.89K |
| 2026-08-07 | AUD 0.39 | +4.00% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 356.37K |
| 2026-08-06 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 345.51K |
| 2026-08-05 | AUD 0.38 | +2.70% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 635.51K |
| 2026-08-04 | AUD 0.37 | +2.78% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 597.96K |
| 2026-08-03 | AUD 0.36 | -4.00% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 1.52M |
| 2026-07-31 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 1.16M |
| 2026-07-30 | AUD 0.38 | +2.70% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 591.62K |
| 2026-07-29 | AUD 0.37 | +1.37% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 694.33K |
| 2026-07-28 | AUD 0.37 | -2.67% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 142.13K |
| 2026-07-27 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 162.78K |
| 2026-07-24 | AUD 0.38 | -2.60% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 373.23K |
| 2026-07-23 | AUD 0.38 | -1.28% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 138.75K |
| 2026-07-22 | AUD 0.39 | 0.00% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 82.93K |
| 2026-07-21 | AUD 0.39 | +1.30% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 1.15M |
| 2026-07-20 | AUD 0.38 | +1.32% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 370.96K |
| 2026-07-17 | AUD 0.38 | -2.56% | AUD 0.38 | AUD 0.39 | AUD 0.37 | 1.37M |
| 2026-07-16 | AUD 0.39 | +1.30% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 283.82K |
| 2026-07-15 | AUD 0.38 | -1.28% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 664.70K |
| 2026-07-14 | AUD 0.39 | +1.30% | AUD 0.38 | AUD 0.39 | AUD 0.37 | 448.84K |
| 2026-07-13 | AUD 0.38 | -1.28% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 402.68K |
| 2026-07-10 | AUD 0.39 | +2.63% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 390.07K |
| 2026-07-09 | AUD 0.38 | -2.56% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 489.82K |
| 2026-07-08 | AUD 0.39 | -1.27% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 731.86K |
| 2026-07-07 | AUD 0.40 | +1.28% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 1.21M |
| 2026-07-06 | AUD 0.39 | -1.27% | AUD 0.42 | AUD 0.42 | AUD 0.39 | 1.53M |
| 2026-07-03 | AUD 0.40 | +2.60% | AUD 0.39 | AUD 0.42 | AUD 0.39 | 1.19M |
| 2026-07-02 | AUD 0.38 | -3.75% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 202.49K |
| 2026-07-01 | AUD 0.40 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.38 | 1.10M |
| 2026-06-30 | AUD 0.40 | 0.00% | AUD 0.41 | AUD 0.43 | AUD 0.40 | 2.63M |
| 2026-06-29 | AUD 0.40 | +3.90% | AUD 0.39 | AUD 0.41 | AUD 0.39 | 1.77M |
| 2026-06-26 | AUD 0.38 | +4.05% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 1.67M |
| 2026-06-25 | AUD 0.37 | -2.63% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 447.80K |
| 2026-06-24 | AUD 0.38 | +1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 232.40K |
| 2026-06-23 | AUD 0.38 | -3.85% | AUD 0.39 | AUD 0.39 | AUD 0.37 | 1.49M |
| 2026-06-22 | AUD 0.39 | +4.00% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 1.17M |
| 2026-06-19 | AUD 0.38 | +1.35% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 109.20K |
| 2026-06-18 | AUD 0.37 | +0.68% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 31.09K |
| 2026-06-17 | AUD 0.37 | -0.68% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 500.15K |
| 2026-06-16 | AUD 0.37 | -1.33% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 375.61K |
| 2026-06-15 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 736.29K |
| 2026-06-12 | AUD 0.38 | +4.17% | AUD 0.35 | AUD 0.38 | AUD 0.35 | 1.31M |
| 2026-06-11 | AUD 0.36 | -1.37% | AUD 0.37 | AUD 0.37 | AUD 0.34 | 648.19K |
| 2026-06-10 | AUD 0.37 | -7.59% | AUD 0.39 | AUD 0.39 | AUD 0.37 | 760.64K |
| 2026-06-09 | AUD 0.40 | +6.76% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 678.63K |
| 2026-06-05 | AUD 0.37 | -3.90% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 512.67K |
| 2026-06-04 | AUD 0.38 | -1.28% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 185.32K |
| 2026-06-03 | AUD 0.39 | +4.00% | AUD 0.38 | AUD 0.40 | AUD 0.37 | 968.30K |
| 2026-06-02 | AUD 0.38 | -3.85% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 435.28K |
| 2026-06-01 | AUD 0.39 | +2.63% | AUD 0.38 | AUD 0.40 | AUD 0.37 | 1.02M |
| 2026-05-29 | AUD 0.38 | +5.56% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 527.24K |