Pinnacle Investment Management Group Limited Historical Data - PNI | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Pinnacle Investment Management Group Limited (PNI)
Pinnacle Investment Management Group Limited (PNI) Historical

Pinnacle Investment Management Group Limited (PNI)

11.31

0.23

(2.08%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	2.63157894737	11.02	11.35	10.34	281171	10.77772528	DE
4	-0.63	-5.27638190955	11.94	12	10.34	295297	11.29158268	DE
12	0.88	8.43720038351	10.43	12.11	9.88	359130	11.0696463	DE
26	3.12	38.0952380952	8.19	12.11	7.43	372748	10.0937423	DE
52	3.27	40.671641791	8.04	12.11	7.43	385956	9.71811888	DE
156	1.5	15.2905198777	9.81	19.29	3.62	570000	10.94698933	DE
260	5.88	108.287292818	5.43	19.29	2.37	576097	8.6157505	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	11.31	0.23	2.08	11.32	11.35	11.15	277802
1713852900	11.08	0.26	2.40	11.04	11.15	11.025	262017
1713766500	10.82	0.43	4.14	10.6	10.88	10.53	311368
1713507300	10.39	-0.57	-5.20	10.77	10.79	10.34	309760
1713420900	10.96	0.07	0.64	10.8	10.98	10.8	194655
1713334500	10.89	-0.02	-0.18	10.88	10.94	10.75	329675
1713248100	10.91	-0.22	-1.98	11.02	11.07	10.825	260397
1713161700	11.13	-0.08	-0.71	11.2	11.2	10.98	302918
1712902500	11.21	-0.02	-0.18	11.1	11.33	11.1	98861
1712816100	11.23	-0.32	-2.77	11.29	11.325	11.1	400139
1712729700	11.55	0.01	0.09	11.7	11.78	11.49	391903
1712643300	11.54	0.1	0.87	11.42	11.64	11.4	283421
1712556900	11.44	0.23	2.05	11.4	11.485	11.34	159794
1712294100	11.21	-0.23	-2.01	11.27	11.34	11.17	172933
1712207700	11.44	0.19	1.69	11.49	11.49	11.24	268228
1712121300	11.25	-0.3	-2.60	11.18	11.38	11.04	411122
1712034900	11.55	-0.19	-1.62	11.49	11.55	11.17	478345
1711602900	11.74	0.09	0.73	11.78	11.83	11.72	358881
1711516500	11.655	-0.29	-2.39	11.88	11.93	11.62	219224
1711430100	11.94	-0.09	-0.75	11.94	12	11.79	363729
1711343700	12.03	0.36	3.08	11.73	12.11	11.72	327402
1711084500	11.67	-0.02	-0.17	11.71	11.92	11.65	227633
1710998100	11.69	0.24	2.10	11.64	11.71	11.455	379518
1710911700	11.45	-0.05	-0.43	11.6	11.6	11.33	166340
1710825300	11.5	0.09	0.79	11.38	11.53	11.3	346395
1710738900	11.41	0.09	0.80	11.28	11.42	11.15	126682
1710479700	11.32	-0.05	-0.44	11.28	11.34	11.03	375658
1710393300	11.37	-0.24	-2.07	11.62	11.63	11.27	219261
1710306900	11.61	0.24	2.11	11.49	11.65	11.43	270759
1710220500	11.37	0.15	1.34	11.24	11.39	11.22	187274
1710134100	11.22	-0.14	-1.23	11.3	11.41	11.21	98062
1709874900	11.36	0.01	0.09	11.35	11.49	11.29	297385
1709788500	11.35	0.25	2.25	11.09	11.38	11.04	337577
1709702100	11.1	-0.03	-0.27	11.13	11.31	11	638759
1709615700	11.13	-0.16	-1.42	11.23	11.28	11.08	236795
1709529300	11.29	0.06	0.53	11.28	11.41	11.15	196321
1709270100	11.23	0	0.00	11.22	11.37	11.16	282566
1709183700	11.23	0.19	1.72	10.95	11.23	10.79	373789
1709097300	11.04	0.23	2.13	10.94	11.04	10.84	206588
1709010900	10.81	0.09	0.84	10.7	10.84	10.67	210156
1708924500	10.72	-0.15	-1.38	10.9	10.97	10.71	199419
1708665300	10.87	0.07	0.65	10.98	11.12	10.81	265596
1708578900	10.8	-0.13	-1.19	10.92	10.92	10.74	249610
1708492500	10.93	-0.33	-2.93	11.23	11.29	10.86	550254
1708406100	11.26	0.07	0.63	11.22	11.34	11.1	289686
1708319700	11.19	0.03	0.27	11.19	11.23	11.09	205248
1708060500	11.16	-0.05	-0.45	11.44	11.49	11.12	417310
1707974100	11.21	0.5	4.67	10.8	11.22	10.8	645438
1707887700	10.71	-0.04	-0.37	10.63	10.75	10.54	396388
1707801300	10.75	-0.04	-0.37	10.81	10.99	10.67	621635
1707714900	10.79	0.06	0.56	10.95	11	10.71	280413
1707455700	10.73	-0.06	-0.56	10.9	10.9	10.61	226591
1707369300	10.79	-0.12	-1.10	10.92	10.96	10.74	459410
1707282900	10.91	0.1	0.93	10.85	10.93	10.8	663755
1707196500	10.81	0.1	0.93	10.63	10.81	10.5	476775
1707110100	10.71	-0.18	-1.65	10.8	10.82	10.51	748735
1706850900	10.89	0.92	9.23	10.24	11.15	10.23	1985729
1706764500	9.97	-0.25	-2.45	10.13	10.15	9.88	368718
1706678100	10.22	0.08	0.79	10.25	10.34	10.11	436197
1706591700	10.14	-0.16	-1.55	10.43	10.45	10.1	522372
1706505300	10.3	0.08	0.78	10.3	10.33	10.23	265113
1706159700	10.22	-0.13	-1.26	10.35	10.4	10.16	435264

Pinnacle Investment Mana...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions