TipRanks
Pacific Lime and Cement Limited (AU:PLA)
ASX:PLA
Australian Market
PLA
Pacific Lime and Cement Limited
RESEARCH TOOLSreports
Want to see AU:PLA full AI Analyst Report?

Pacific Lime and Cement Limited (PLA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.37
0.38
0.37
0.38
0.38
+2.70%
46,884
0.07
Oct 29, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
71,336
0.10
Oct 28, 2026
0.36
0.38
0.36
0.37
0.37
+5.71%
84,753
0.12
Oct 27, 2026
0.35
0.36
0.34
0.35
0.35
+1.45%
89,364
0.12
Oct 26, 2026
0.36
0.36
0.35
0.35
0.35
-1.43%
306,542
0.42
Oct 23, 2026
0.36
0.36
0.34
0.35
0.35
-1.41%
232,929
0.32
Oct 22, 2026
0.36
0.36
0.34
0.36
0.36
0.00%
146,617
0.20
Oct 21, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
252,660
0.34
Oct 20, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
110,748
0.15
Oct 19, 2026
0.36
0.36
0.35
0.36
0.36
+1.41%
173,441
0.24
Oct 16, 2026
0.36
0.37
0.36
0.36
0.36
-1.39%
71,331
0.09
Oct 15, 2026
0.37
0.37
0.36
0.36
0.36
-2.70%
230,822
0.31
Oct 14, 2026
0.38
0.38
0.37
0.37
0.37
-3.90%
359,982
0.47
Oct 13, 2026
0.38
0.39
0.38
0.39
0.39
+1.32%
160,514
0.21
Oct 12, 2026
0.39
0.39
0.38
0.38
0.38
-2.56%
68,480
0.09
Oct 09, 2026
0.36
0.39
0.35
0.39
0.39
+9.86%
387,547
0.49
Oct 08, 2026
0.37
0.37
0.35
0.36
0.36
-1.39%
126,847
0.16
Oct 07, 2026
0.37
0.38
0.36
0.36
0.36
-1.37%
249,777
0.32
Oct 06, 2026
0.38
0.38
0.37
0.37
0.37
-3.95%
794,012
1.01
Oct 05, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
8,113
0.01
Oct 02, 2026
0.39
0.39
0.38
0.38
0.38
-1.30%
241,188
0.30
Oct 01, 2026
0.38
0.39
0.38
0.39
0.39
0.00%
374,651
0.45
Sep 30, 2026
0.38
0.39
0.38
0.39
0.39
+1.32%
630,751
0.75
Sep 29, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
592,605
0.71
Sep 28, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
43,073
0.05
Sep 25, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
54,029
0.06
Sep 24, 2026
0.39
0.39
0.38
0.38
0.38
-1.32%
643,261
0.71
Sep 23, 2026
0.38
0.38
0.38
0.38
0.38
+2.70%
561,335
0.61
Sep 22, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
50,766
0.05
Sep 21, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
821,298
0.89
Sep 18, 2026
0.36
0.37
0.36
0.37
0.37
+2.78%
4,255,040
4.83
Sep 17, 2026
0.36
0.37
0.35
0.36
0.36
0.00%
5,166,554
6.32
Sep 16, 2026
0.37
0.37
0.36
0.36
0.36
-1.37%
26,580
0.03
Sep 15, 2026
0.36
0.37
0.35
0.37
0.37
0.00%
845,728
1.05
Sep 14, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
727,458
0.91
Sep 11, 2026
0.38
0.38
0.36
0.36
0.36
-5.26%
693,486
0.87
Sep 10, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
1,675,311
2.14
Sep 09, 2026
0.39
0.39
0.38
0.38
0.38
0.00%
761,765
0.96
Sep 08, 2026
0.39
0.39
0.38
0.38
0.38
-3.80%
615,202
0.78
Sep 07, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
99,160
0.12
Sep 04, 2026
0.39
0.40
0.39
0.40
0.40
+2.60%
47,743
0.06
Sep 03, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
747,192
0.93
Sep 02, 2026
0.40
0.40
0.38
0.39
0.39
-1.28%
1,076,301
1.36
Sep 01, 2026
0.43
0.45
0.39
0.39
0.39
-10.34%
417,570
0.53
Aug 31, 2026
0.44
0.45
0.42
0.44
0.44
-1.14%
965,329
1.23
Aug 28, 2026
0.40
0.44
0.40
0.44
0.44
+8.64%
629,171
0.80
Aug 27, 2026
0.38
0.41
0.37
0.41
0.41
+8.00%
701,598
0.89
Aug 26, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
154,309
0.19
Aug 25, 2026
0.37
0.38
0.37
0.38
0.38
+1.35%
946,852
1.21
Aug 24, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
67,770
0.09
Rows:
50