PLS Group Limited PLS

ASX · Australia · Non-Energy Minerals

AUD 3.65-0.21 (-5.44%)

Market closed· Oct 1, 2026, 6:16 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.65	-5.44%	AUD 3.81	AUD 3.83	AUD 3.62	23.26M
2026-09-30	AUD 3.86	-0.26%	AUD 3.85	AUD 3.97	AUD 3.83	27.87M
2026-09-29	AUD 3.87	+0.78%	AUD 3.84	AUD 3.95	AUD 3.79	24.43M
2026-09-28	AUD 3.84	0.00%	AUD 3.80	AUD 3.90	AUD 3.76	29.32M
2026-09-25	AUD 3.84	-2.54%	AUD 3.89	AUD 3.92	AUD 3.79	39.92M
2026-09-24	AUD 3.94	-5.74%	AUD 4.12	AUD 4.14	AUD 3.92	25.70M
2026-09-23	AUD 4.18	+1.21%	AUD 4.21	AUD 4.31	AUD 4.17	17.21M
2026-09-22	AUD 4.13	0.00%	AUD 4.15	AUD 4.24	AUD 4.11	18.90M
2026-09-21	AUD 4.13	-0.96%	AUD 4.12	AUD 4.21	AUD 4.09	20.27M
2026-09-18	AUD 4.17	-1.18%	AUD 4.35	AUD 4.38	AUD 4.14	53.90M
2026-09-17	AUD 4.22	-0.71%	AUD 4.18	AUD 4.30	AUD 4.10	27.49M
2026-09-16	AUD 4.25	-0.23%	AUD 4.21	AUD 4.32	AUD 4.11	24.38M
2026-09-15	AUD 4.26	-3.40%	AUD 4.37	AUD 4.41	AUD 4.22	28.51M
2026-09-14	AUD 4.41	-2.43%	AUD 4.50	AUD 4.55	AUD 4.39	20.54M
2026-09-11	AUD 4.52	-7.38%	AUD 4.75	AUD 4.77	AUD 4.45	25.92M
2026-09-10	AUD 4.88	-2.59%	AUD 4.83	AUD 4.92	AUD 4.80	19.55M
2026-09-09	AUD 5.01	+1.62%	AUD 5.02	AUD 5.11	AUD 4.90	18.33M
2026-09-08	AUD 4.93	0.00%	AUD 4.92	AUD 5.00	AUD 4.87	16.96M
2026-09-07	AUD 4.93	-3.14%	AUD 5.10	AUD 5.14	AUD 4.84	23.11M
2026-09-04	AUD 5.09	-2.12%	AUD 5.16	AUD 5.16	AUD 4.93	22.02M
2026-09-03	AUD 5.20	+0.19%	AUD 5.25	AUD 5.38	AUD 5.10	19.63M
2026-09-02	AUD 5.19	-5.29%	AUD 5.40	AUD 5.42	AUD 5.10	26.50M
2026-09-01	AUD 5.48	+1.48%	AUD 5.47	AUD 5.55	AUD 5.41	15.60M
2026-08-31	AUD 5.40	+0.75%	AUD 5.27	AUD 5.49	AUD 5.23	39.00M
2026-08-28	AUD 5.36	+4.08%	AUD 5.20	AUD 5.38	AUD 5.16	21.32M
2026-08-27	AUD 5.15	-2.65%	AUD 5.09	AUD 5.30	AUD 5.08	25.60M
2026-08-26	AUD 5.29	+2.92%	AUD 5.21	AUD 5.38	AUD 5.12	27.70M
2026-08-25	AUD 5.14	-6.03%	AUD 5.40	AUD 5.41	AUD 5.09	31.06M
2026-08-24	AUD 5.47	+7.89%	AUD 5.33	AUD 5.51	AUD 5.16	33.39M
2026-08-21	AUD 5.07	+4.97%	AUD 4.91	AUD 5.08	AUD 4.76	34.03M
2026-08-20	AUD 4.83	+1.47%	AUD 4.87	AUD 4.90	AUD 4.78	18.35M
2026-08-19	AUD 4.76	-3.45%	AUD 4.85	AUD 5.01	AUD 4.75	20.30M
2026-08-18	AUD 4.93	-3.14%	AUD 4.96	AUD 5.03	AUD 4.81	26.64M
2026-08-17	AUD 5.09	+4.52%	AUD 4.89	AUD 5.15	AUD 4.85	23.60M
2026-08-14	AUD 4.87	+0.21%	AUD 4.80	AUD 4.91	AUD 4.72	18.59M
2026-08-13	AUD 4.86	-0.41%	AUD 4.83	AUD 4.89	AUD 4.74	17.55M
2026-08-12	AUD 4.88	+4.27%	AUD 4.66	AUD 4.96	AUD 4.60	19.54M
2026-08-11	AUD 4.68	-0.85%	AUD 4.78	AUD 4.80	AUD 4.68	16.62M
2026-08-10	AUD 4.72	+3.06%	AUD 4.68	AUD 4.75	AUD 4.61	20.43M
2026-08-07	AUD 4.58	+6.51%	AUD 4.35	AUD 4.64	AUD 4.34	27.67M
2026-08-06	AUD 4.30	-0.69%	AUD 4.36	AUD 4.48	AUD 4.30	25.39M
2026-08-05	AUD 4.33	+1.17%	AUD 4.41	AUD 4.46	AUD 4.29	23.99M
2026-08-04	AUD 4.28	+4.90%	AUD 4.10	AUD 4.28	AUD 4.08	24.06M
2026-08-03	AUD 4.08	-1.69%	AUD 4.08	AUD 4.19	AUD 4.01	19.22M
2026-07-31	AUD 4.15	-1.43%	AUD 4.36	AUD 4.41	AUD 4.09	31.08M
2026-07-30	AUD 4.21	+2.68%	AUD 4.18	AUD 4.30	AUD 4.07	35.09M
2026-07-29	AUD 4.10	+1.49%	AUD 4.04	AUD 4.17	AUD 3.97	29.45M
2026-07-28	AUD 4.04	-4.94%	AUD 4.22	AUD 4.24	AUD 4.04	20.69M
2026-07-27	AUD 4.25	+2.66%	AUD 4.23	AUD 4.29	AUD 4.18	14.09M
2026-07-24	AUD 4.14	-2.13%	AUD 4.23	AUD 4.26	AUD 4.06	17.64M
2026-07-23	AUD 4.23	+1.93%	AUD 4.24	AUD 4.37	AUD 4.20	26.54M
2026-07-22	AUD 4.15	+0.73%	AUD 4.17	AUD 4.20	AUD 4.09	21.03M
2026-07-21	AUD 4.12	-1.67%	AUD 4.14	AUD 4.18	AUD 3.97	34.64M
2026-07-20	AUD 4.19	-3.23%	AUD 4.42	AUD 4.44	AUD 4.16	19.77M
2026-07-17	AUD 4.33	-3.13%	AUD 4.35	AUD 4.47	AUD 4.24	22.88M
2026-07-16	AUD 4.47	-3.66%	AUD 4.58	AUD 4.60	AUD 4.40	21.00M
2026-07-15	AUD 4.64	+2.43%	AUD 4.60	AUD 4.66	AUD 4.54	20.49M
2026-07-14	AUD 4.53	+1.12%	AUD 4.48	AUD 4.56	AUD 4.40	13.54M
2026-07-13	AUD 4.48	-3.24%	AUD 4.64	AUD 4.67	AUD 4.41	22.70M
2026-07-10	AUD 4.63	+0.43%	AUD 4.59	AUD 4.70	AUD 4.53	17.57M
2026-07-09	AUD 4.61	-1.91%	AUD 4.65	AUD 4.81	AUD 4.59	20.68M
2026-07-08	AUD 4.70	-3.29%	AUD 4.75	AUD 4.91	AUD 4.61	22.61M
2026-07-07	AUD 4.86	-5.45%	AUD 5.06	AUD 5.08	AUD 4.77	18.60M
2026-07-06	AUD 5.14	-1.72%	AUD 5.24	AUD 5.32	AUD 5.08	13.38M
2026-07-03	AUD 5.23	+1.95%	AUD 5.08	AUD 5.31	AUD 5.03	15.97M
2026-07-02	AUD 5.13	+0.39%	AUD 5.19	AUD 5.23	AUD 5.04	17.30M
2026-07-01	AUD 5.11	+1.79%	AUD 5.12	AUD 5.21	AUD 4.95	21.69M
2026-06-30	AUD 5.02	-1.18%	AUD 4.86	AUD 5.15	AUD 4.80	34.50M
2026-06-29	AUD 5.08	+0.79%	AUD 5.04	AUD 5.09	AUD 4.89	17.12M
2026-06-26	AUD 5.04	-6.32%	AUD 5.25	AUD 5.40	AUD 4.99	21.74M
2026-06-25	AUD 5.38	-4.95%	AUD 5.64	AUD 5.65	AUD 5.34	16.21M
2026-06-24	AUD 5.66	+3.47%	AUD 5.47	AUD 5.70	AUD 5.29	21.66M
2026-06-23	AUD 5.47	-1.08%	AUD 5.54	AUD 5.62	AUD 5.36	25.34M
2026-06-22	AUD 5.53	-5.95%	AUD 5.93	AUD 5.96	AUD 5.50	27.51M
2026-06-19	AUD 5.88	-4.70%	AUD 6.00	AUD 6.10	AUD 5.77	39.06M
2026-06-18	AUD 6.17	-2.99%	AUD 6.35	AUD 6.38	AUD 6.03	19.26M
2026-06-17	AUD 6.36	+2.75%	AUD 6.15	AUD 6.54	AUD 6.14	17.20M
2026-06-16	AUD 6.19	-4.48%	AUD 6.40	AUD 6.40	AUD 6.13	50.53M
2026-06-15	AUD 6.48	-0.61%	AUD 6.55	AUD 6.75	AUD 6.44	28.22M
2026-06-12	AUD 6.52	+9.76%	AUD 6.17	AUD 6.52	AUD 6.12	24.48M
2026-06-11	AUD 5.94	+3.12%	AUD 5.68	AUD 5.96	AUD 5.52	27.55M
2026-06-10	AUD 5.76	-1.71%	AUD 5.98	AUD 6.01	AUD 5.68	20.72M
2026-06-09	AUD 5.86	-0.85%	AUD 5.90	AUD 5.90	AUD 5.71	29.95M
2026-06-05	AUD 5.91	-3.75%	AUD 6.07	AUD 6.12	AUD 5.81	38.37M
2026-06-04	AUD 6.14	-4.51%	AUD 6.41	AUD 6.41	AUD 6.14	32.06M
2026-06-03	AUD 6.43	-1.83%	AUD 6.75	AUD 6.81	AUD 6.40	32.56M
2026-06-02	AUD 6.55	-2.82%	AUD 6.74	AUD 6.74	AUD 6.41	27.39M
2026-06-01	AUD 6.74	+4.33%	AUD 6.43	AUD 6.81	AUD 6.40	22.67M
2026-05-29	AUD 6.46	+2.54%	AUD 6.34	AUD 6.46	AUD 6.29	401.57M
2026-05-28	AUD 6.30	+0.32%	AUD 6.30	AUD 6.59	AUD 6.28	29.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.65	-5.44%	AUD 3.81	AUD 3.83	AUD 3.62	23.26M
2026-09-30	AUD 3.86	-0.26%	AUD 3.85	AUD 3.97	AUD 3.83	27.87M
2026-09-29	AUD 3.87	+0.78%	AUD 3.84	AUD 3.95	AUD 3.79	24.43M
2026-09-28	AUD 3.84	0.00%	AUD 3.80	AUD 3.90	AUD 3.76	29.32M
2026-09-25	AUD 3.84	-2.54%	AUD 3.89	AUD 3.92	AUD 3.79	39.92M
2026-09-24	AUD 3.94	-5.74%	AUD 4.12	AUD 4.14	AUD 3.92	25.70M
2026-09-23	AUD 4.18	+1.21%	AUD 4.21	AUD 4.31	AUD 4.17	17.21M
2026-09-22	AUD 4.13	0.00%	AUD 4.15	AUD 4.24	AUD 4.11	18.90M
2026-09-21	AUD 4.13	-0.96%	AUD 4.12	AUD 4.21	AUD 4.09	20.27M
2026-09-18	AUD 4.17	-1.18%	AUD 4.35	AUD 4.38	AUD 4.14	53.90M
2026-09-17	AUD 4.22	-0.71%	AUD 4.18	AUD 4.30	AUD 4.10	27.49M
2026-09-16	AUD 4.25	-0.23%	AUD 4.21	AUD 4.32	AUD 4.11	24.38M
2026-09-15	AUD 4.26	-3.40%	AUD 4.37	AUD 4.41	AUD 4.22	28.51M
2026-09-14	AUD 4.41	-2.43%	AUD 4.50	AUD 4.55	AUD 4.39	20.54M
2026-09-11	AUD 4.52	-7.38%	AUD 4.75	AUD 4.77	AUD 4.45	25.92M
2026-09-10	AUD 4.88	-2.59%	AUD 4.83	AUD 4.92	AUD 4.80	19.55M
2026-09-09	AUD 5.01	+1.62%	AUD 5.02	AUD 5.11	AUD 4.90	18.33M
2026-09-08	AUD 4.93	0.00%	AUD 4.92	AUD 5.00	AUD 4.87	16.96M
2026-09-07	AUD 4.93	-3.14%	AUD 5.10	AUD 5.14	AUD 4.84	23.11M
2026-09-04	AUD 5.09	-2.12%	AUD 5.16	AUD 5.16	AUD 4.93	22.02M
2026-09-03	AUD 5.20	+0.19%	AUD 5.25	AUD 5.38	AUD 5.10	19.63M
2026-09-02	AUD 5.19	-5.29%	AUD 5.40	AUD 5.42	AUD 5.10	26.50M
2026-09-01	AUD 5.48	+1.48%	AUD 5.47	AUD 5.55	AUD 5.41	15.60M
2026-08-31	AUD 5.40	+0.75%	AUD 5.27	AUD 5.49	AUD 5.23	39.00M
2026-08-28	AUD 5.36	+4.08%	AUD 5.20	AUD 5.38	AUD 5.16	21.32M
2026-08-27	AUD 5.15	-2.65%	AUD 5.09	AUD 5.30	AUD 5.08	25.60M
2026-08-26	AUD 5.29	+2.92%	AUD 5.21	AUD 5.38	AUD 5.12	27.70M
2026-08-25	AUD 5.14	-6.03%	AUD 5.40	AUD 5.41	AUD 5.09	31.06M
2026-08-24	AUD 5.47	+7.89%	AUD 5.33	AUD 5.51	AUD 5.16	33.39M
2026-08-21	AUD 5.07	+4.97%	AUD 4.91	AUD 5.08	AUD 4.76	34.03M
2026-08-20	AUD 4.83	+1.47%	AUD 4.87	AUD 4.90	AUD 4.78	18.35M
2026-08-19	AUD 4.76	-3.45%	AUD 4.85	AUD 5.01	AUD 4.75	20.30M
2026-08-18	AUD 4.93	-3.14%	AUD 4.96	AUD 5.03	AUD 4.81	26.64M
2026-08-17	AUD 5.09	+4.52%	AUD 4.89	AUD 5.15	AUD 4.85	23.60M
2026-08-14	AUD 4.87	+0.21%	AUD 4.80	AUD 4.91	AUD 4.72	18.59M
2026-08-13	AUD 4.86	-0.41%	AUD 4.83	AUD 4.89	AUD 4.74	17.55M
2026-08-12	AUD 4.88	+4.27%	AUD 4.66	AUD 4.96	AUD 4.60	19.54M
2026-08-11	AUD 4.68	-0.85%	AUD 4.78	AUD 4.80	AUD 4.68	16.62M
2026-08-10	AUD 4.72	+3.06%	AUD 4.68	AUD 4.75	AUD 4.61	20.43M
2026-08-07	AUD 4.58	+6.51%	AUD 4.35	AUD 4.64	AUD 4.34	27.67M
2026-08-06	AUD 4.30	-0.69%	AUD 4.36	AUD 4.48	AUD 4.30	25.39M
2026-08-05	AUD 4.33	+1.17%	AUD 4.41	AUD 4.46	AUD 4.29	23.99M
2026-08-04	AUD 4.28	+4.90%	AUD 4.10	AUD 4.28	AUD 4.08	24.06M
2026-08-03	AUD 4.08	-1.69%	AUD 4.08	AUD 4.19	AUD 4.01	19.22M
2026-07-31	AUD 4.15	-1.43%	AUD 4.36	AUD 4.41	AUD 4.09	31.08M
2026-07-30	AUD 4.21	+2.68%	AUD 4.18	AUD 4.30	AUD 4.07	35.09M
2026-07-29	AUD 4.10	+1.49%	AUD 4.04	AUD 4.17	AUD 3.97	29.45M
2026-07-28	AUD 4.04	-4.94%	AUD 4.22	AUD 4.24	AUD 4.04	20.69M
2026-07-27	AUD 4.25	+2.66%	AUD 4.23	AUD 4.29	AUD 4.18	14.09M
2026-07-24	AUD 4.14	-2.13%	AUD 4.23	AUD 4.26	AUD 4.06	17.64M
2026-07-23	AUD 4.23	+1.93%	AUD 4.24	AUD 4.37	AUD 4.20	26.54M
2026-07-22	AUD 4.15	+0.73%	AUD 4.17	AUD 4.20	AUD 4.09	21.03M
2026-07-21	AUD 4.12	-1.67%	AUD 4.14	AUD 4.18	AUD 3.97	34.64M
2026-07-20	AUD 4.19	-3.23%	AUD 4.42	AUD 4.44	AUD 4.16	19.77M
2026-07-17	AUD 4.33	-3.13%	AUD 4.35	AUD 4.47	AUD 4.24	22.88M
2026-07-16	AUD 4.47	-3.66%	AUD 4.58	AUD 4.60	AUD 4.40	21.00M
2026-07-15	AUD 4.64	+2.43%	AUD 4.60	AUD 4.66	AUD 4.54	20.49M
2026-07-14	AUD 4.53	+1.12%	AUD 4.48	AUD 4.56	AUD 4.40	13.54M
2026-07-13	AUD 4.48	-3.24%	AUD 4.64	AUD 4.67	AUD 4.41	22.70M
2026-07-10	AUD 4.63	+0.43%	AUD 4.59	AUD 4.70	AUD 4.53	17.57M
2026-07-09	AUD 4.61	-1.91%	AUD 4.65	AUD 4.81	AUD 4.59	20.68M
2026-07-08	AUD 4.70	-3.29%	AUD 4.75	AUD 4.91	AUD 4.61	22.61M
2026-07-07	AUD 4.86	-5.45%	AUD 5.06	AUD 5.08	AUD 4.77	18.60M
2026-07-06	AUD 5.14	-1.72%	AUD 5.24	AUD 5.32	AUD 5.08	13.38M
2026-07-03	AUD 5.23	+1.95%	AUD 5.08	AUD 5.31	AUD 5.03	15.97M
2026-07-02	AUD 5.13	+0.39%	AUD 5.19	AUD 5.23	AUD 5.04	17.30M
2026-07-01	AUD 5.11	+1.79%	AUD 5.12	AUD 5.21	AUD 4.95	21.69M
2026-06-30	AUD 5.02	-1.18%	AUD 4.86	AUD 5.15	AUD 4.80	34.50M
2026-06-29	AUD 5.08	+0.79%	AUD 5.04	AUD 5.09	AUD 4.89	17.12M
2026-06-26	AUD 5.04	-6.32%	AUD 5.25	AUD 5.40	AUD 4.99	21.74M
2026-06-25	AUD 5.38	-4.95%	AUD 5.64	AUD 5.65	AUD 5.34	16.21M
2026-06-24	AUD 5.66	+3.47%	AUD 5.47	AUD 5.70	AUD 5.29	21.66M
2026-06-23	AUD 5.47	-1.08%	AUD 5.54	AUD 5.62	AUD 5.36	25.34M
2026-06-22	AUD 5.53	-5.95%	AUD 5.93	AUD 5.96	AUD 5.50	27.51M
2026-06-19	AUD 5.88	-4.70%	AUD 6.00	AUD 6.10	AUD 5.77	39.06M
2026-06-18	AUD 6.17	-2.99%	AUD 6.35	AUD 6.38	AUD 6.03	19.26M
2026-06-17	AUD 6.36	+2.75%	AUD 6.15	AUD 6.54	AUD 6.14	17.20M
2026-06-16	AUD 6.19	-4.48%	AUD 6.40	AUD 6.40	AUD 6.13	50.53M
2026-06-15	AUD 6.48	-0.61%	AUD 6.55	AUD 6.75	AUD 6.44	28.22M
2026-06-12	AUD 6.52	+9.76%	AUD 6.17	AUD 6.52	AUD 6.12	24.48M
2026-06-11	AUD 5.94	+3.12%	AUD 5.68	AUD 5.96	AUD 5.52	27.55M
2026-06-10	AUD 5.76	-1.71%	AUD 5.98	AUD 6.01	AUD 5.68	20.72M
2026-06-09	AUD 5.86	-0.85%	AUD 5.90	AUD 5.90	AUD 5.71	29.95M
2026-06-05	AUD 5.91	-3.75%	AUD 6.07	AUD 6.12	AUD 5.81	38.37M
2026-06-04	AUD 6.14	-4.51%	AUD 6.41	AUD 6.41	AUD 6.14	32.06M
2026-06-03	AUD 6.43	-1.83%	AUD 6.75	AUD 6.81	AUD 6.40	32.56M
2026-06-02	AUD 6.55	-2.82%	AUD 6.74	AUD 6.74	AUD 6.41	27.39M
2026-06-01	AUD 6.74	+4.33%	AUD 6.43	AUD 6.81	AUD 6.40	22.67M
2026-05-29	AUD 6.46	+2.54%	AUD 6.34	AUD 6.46	AUD 6.29	401.57M
2026-05-28	AUD 6.30	+0.32%	AUD 6.30	AUD 6.59	AUD 6.28	29.40M