ASX · PLS · stock
PLS Group Limited (PLS) stock price history
Every ASX trading session of PLS Group Limited from Sep 19, 2007 to Sep 29, 2026: 4,814 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLS adjusted close, 2007 to 2026
- A$6.68
- All time high, 2026
- A$6.75
- 52 week high, A$2.36 low
- 4,814
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PLS key facts
- PLS Group Limited (PLS) closed at A$3.87 on Sep 29, 2026 on ASX.
- PLS's all time high close is A$6.68, set on Jun 1, 2026; its all time low close is A$0.0070 on Oct 13, 2013.
- PLS's 52 week range is A$2.36 to A$6.75.
- PLS returned +61.4% over the year to Sep 29, 2026 and +108.7% over five years.
- Over ten years PLS returned +805%, +24.6% a year compounded.
- PLS's deepest drawdown was -99.1% from Sep 19, 2007 to Oct 13, 2013.
- DataCedar holds 4,814 daily sessions of PLS history from Sep 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PLS price chart, 2007 to 2026
PLS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.1% |
| 3 months | -23.1% |
| 6 months | -24.2% |
| Year to date | -7.4% |
| 1 year | +61.4% |
| 3 years | -9.2% |
| 5 years | +108.7% |
| 10 years | +805.1% |
| Since Sep 19, 2007 | +421.8% |
| Compound annual growth, 19.0 years | +9.1% |
PLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.68 on Jun 1, 2026
- All time low close
- A$0.0070 on Oct 13, 2013
- 52 week high
- A$6.75 on Jun 1, 2026
- 52 week low
- A$2.36 on Oct 2, 2025
- Deepest drawdown
- -99.1% from Sep 19, 2007 to Oct 13, 2013, recovered May 11, 2016
- Best single session
- +112.5% on Oct 23, 2013
- Worst single session
- -33.3% on Jun 12, 2013
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 5.2×
- Best calendar year
- 2015, +662%
- Worst calendar year
- 2011, -65%
PLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 19, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.16 | A$6.75 | A$3.76 | A$3.87 | -7.4% | 5.1B | 189 |
| 2025 | A$2.18 | A$4.49 | A$1.06 | A$4.18 | +92.7% | 8.9B | 253 |
| 2024 | A$3.87 | A$4.54 | A$2.04 | A$2.17 | -44.6% | 6.4B | 254 |
| 2023 | A$3.51 | A$5.22 | A$3.07 | A$3.91 | +11.4% | 7.5B | 252 |
| 2022 | A$3.08 | A$5.30 | A$1.85 | A$3.51 | +17.2% | 7.2B | 251 |
| 2021 | A$0.8149 | A$3.09 | A$0.8055 | A$3.00 | +267.8% | 5.7B | 254 |
| 2020 | A$0.2487 | A$0.8711 | A$0.1178 | A$0.8149 | +233.5% | 4B | 255 |
| 2019 | A$0.5453 | A$0.7722 | A$0.2181 | A$0.2443 | -55.2% | 2.6B | 253 |
| 2018 | A$0.9816 | A$1.09 | A$0.4974 | A$0.5453 | -43.9% | 2.1B | 253 |
| 2017 | A$0.4363 | A$1.09 | A$0.2722 | A$0.9729 | +123.0% | 2.2B | 252 |
| 2016 | A$0.2792 | A$0.7591 | A$0.2181 | A$0.4363 | +56.3% | 2.1B | 253 |
| 2015 | A$0.0366 | A$0.3534 | A$0.0297 | A$0.2792 | +661.9% | 1B | 255 |
| 2014 | A$0.0105 | A$0.0567 | A$0.0079 | A$0.0366 | +250.0% | 562M | 253 |
| 2013 | A$0.0253 | A$0.0262 | A$0.0070 | A$0.0105 | -58.6% | 29.4M | 253 |
| 2012 | A$0.0218 | A$0.0323 | A$0.0113 | A$0.0253 | +16.0% | 4M | 253 |
| 2011 | A$0.0628 | A$0.0698 | A$0.0140 | A$0.0218 | -65.3% | 11.3M | 248 |
| 2010 | A$0.1745 | A$0.1745 | A$0.0524 | A$0.0628 | -64.0% | 15.4M | 253 |
| 2009 | A$0.1745 | A$0.1745 | A$0.1745 | A$0.1745 | 0.0% | 0 | 254 |
| 2008 | A$0.2618 | A$0.3490 | A$0.1265 | A$0.1745 | -33.3% | 827.3K | 254 |
| 2007 | A$0.7199 | A$0.7853 | A$0.2225 | A$0.2618 | n/a | 5.1M | 72 |
PLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$3.87 | -27.7% |
| August 2026 | A$5.35 | +30.1% |
| July 2026 | A$4.11 | -17.3% |
| June 2026 | A$4.97 | -22.3% |
| May 2026 | A$6.40 | +7.3% |
| April 2026 | A$5.97 | +13.6% |
| March 2026 | A$5.25 | +2.1% |
| February 2026 | A$5.14 | +21.0% |
| January 2026 | A$4.25 | +1.7% |
| December 2025 | A$4.18 | +7.7% |
| November 2025 | A$3.88 | +18.8% |
| October 2025 | A$3.27 | +31.0% |
About the PLS data
Daily bars. 4,814 sessions from Sep 19, 2007 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PLS share price history
