tiprankstipranks
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

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
1,450,221
1.90
Aug 20, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
604,119
0.79
Aug 19, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
476,567
0.63
Aug 18, 2026
0.37
0.38
0.37
0.38
0.38
+1.35%
391,788
0.51
Aug 17, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
1,438,153
1.90
Aug 14, 2026
0.39
0.40
0.38
0.38
0.38
-2.60%
603,316
0.80
Aug 13, 2026
0.38
0.40
0.37
0.39
0.39
-1.28%
1,849,692
2.43
Aug 12, 2026
0.39
0.39
0.38
0.39
0.39
+1.30%
2,112,848
2.89
Aug 11, 2026
0.40
0.40
0.38
0.39
0.39
-3.75%
2,802,100
4.06
Aug 10, 2026
0.39
0.42
0.39
0.40
0.40
+2.56%
832,894
1.22
Aug 07, 2026
0.38
0.39
0.38
0.39
0.39
+4.00%
356,374
0.51
Aug 06, 2026
0.38
0.39
0.38
0.38
0.38
-1.32%
345,507
0.49
Aug 05, 2026
0.37
0.38
0.37
0.38
0.38
+2.70%
635,507
0.90
Aug 04, 2026
0.37
0.37
0.36
0.37
0.37
+2.78%
597,957
0.84
Aug 03, 2026
0.38
0.38
0.36
0.36
0.36
-4.00%
1,520,701
2.21
Jul 31, 2026
0.38
0.38
0.36
0.38
0.38
-1.32%
1,159,090
1.72
Jul 30, 2026
0.37
0.38
0.36
0.38
0.38
+2.70%
591,619
0.89
Jul 29, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
694,333
1.06
Jul 28, 2026
0.38
0.38
0.37
0.37
0.37
-2.67%
142,129
0.22
Jul 27, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
162,782
0.25
Jul 24, 2026
0.38
0.38
0.37
0.38
0.38
-2.60%
373,229
0.57
Jul 23, 2026
0.39
0.39
0.38
0.39
0.39
-1.28%
138,753
0.21
Jul 22, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
82,934
0.12
Jul 21, 2026
0.39
0.39
0.38
0.39
0.39
+1.30%
1,149,507
1.73
Jul 20, 2026
0.39
0.39
0.39
0.39
0.39
+1.32%
370,963
0.56
Jul 17, 2026
0.39
0.39
0.37
0.38
0.38
-2.56%
1,365,650
2.10
Jul 16, 2026
0.38
0.39
0.38
0.39
0.39
+1.30%
283,818
0.43
Jul 15, 2026
0.39
0.40
0.39
0.39
0.39
-1.28%
664,697
1.02
Jul 14, 2026
0.39
0.39
0.37
0.39
0.39
+1.30%
448,841
0.68
Jul 13, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
402,676
0.61
Jul 10, 2026
0.39
0.39
0.38
0.39
0.39
+2.63%
390,068
0.59
Jul 09, 2026
0.38
0.39
0.38
0.38
0.38
-2.56%
489,817
0.75
Jul 08, 2026
0.39
0.39
0.38
0.39
0.39
-1.27%
731,859
1.08
Jul 07, 2026
0.40
0.40
0.39
0.40
0.40
+1.28%
1,208,216
1.80
Jul 06, 2026
0.42
0.42
0.39
0.39
0.39
-1.27%
1,529,632
2.33
Jul 03, 2026
0.39
0.42
0.39
0.40
0.40
+2.60%
1,186,292
1.84
Rows:
50