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

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 01, 2026
0.38
0.40
0.37
0.39
0.39
+2.63%
1,022,210
1.99
May 29, 2026
0.37
0.38
0.36
0.38
0.38
+5.56%
527,235
1.03
May 28, 2026
0.37
0.37
0.36
0.36
0.36
-4.00%
261,498
0.51
May 27, 2026
0.38
0.38
0.37
0.38
0.38
+1.35%
20,181
0.04
May 26, 2026
0.37
0.38
0.37
0.37
0.37
+2.78%
234,013
0.45
May 25, 2026
0.37
0.37
0.36
0.36
0.36
-1.37%
432,342
0.83
May 22, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
294,320
0.57
May 21, 2026
0.36
0.37
0.35
0.37
0.37
+5.80%
832,764
1.60
May 20, 2026
0.36
0.36
0.34
0.35
0.35
-4.17%
881,186
1.74
May 19, 2026
0.37
0.37
0.35
0.36
0.36
-2.70%
455,726
0.91
May 18, 2026
0.38
0.38
0.34
0.37
0.37
-1.33%
2,268,585
4.87
May 15, 2026
0.37
0.38
0.37
0.38
0.38
+2.74%
207,711
0.45
May 14, 2026
0.38
0.38
0.35
0.37
0.37
-2.67%
204,636
0.43
May 13, 2026
0.38
0.38
0.36
0.38
0.38
0.00%
481,779
1.02
May 12, 2026
0.33
0.38
0.33
0.38
0.38
+13.64%
1,240,721
2.74
May 11, 2026
0.33
0.33
0.30
0.33
0.33
+1.54%
776,600
1.75
May 08, 2026
0.30
0.33
0.30
0.33
0.33
+10.17%
668,693
1.53
May 07, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
819,275
1.92
May 06, 2026
0.31
0.31
0.30
0.30
0.30
-3.23%
184,792
0.43
May 05, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
373,931
0.89
May 04, 2026
0.30
0.31
0.30
0.31
0.31
+6.90%
93,546
0.22
May 01, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
46,068
0.11
Apr 30, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
76,931
0.18
Apr 29, 2026
0.29
0.30
0.29
0.30
0.30
+7.14%
513,695
1.21
Apr 28, 2026
0.28
0.29
0.28
0.28
0.28
+1.82%
168,926
0.40
Apr 27, 2026
0.29
0.29
0.28
0.28
0.28
-3.51%
66,160
0.16
Apr 24, 2026
0.28
0.29
0.27
0.29
0.29
-3.39%
1,074,675
2.59
Apr 23, 2026
0.29
0.30
0.28
0.30
0.30
0.00%
496,893
1.22
Apr 22, 2026
0.28
0.30
0.28
0.30
0.30
-1.67%
243,007
0.60
Apr 21, 2026
0.28
0.30
0.28
0.30
0.30
+3.45%
629,004
1.58
Apr 20, 2026
0.30
0.30
0.28
0.29
0.29
-1.69%
941,136
2.45
Apr 17, 2026
0.29
0.30
0.28
0.30
0.30
-3.28%
353,317
0.92
Apr 16, 2026
0.29
0.31
0.28
0.31
0.31
+1.67%
518,211
1.37
Apr 15, 2026
0.29
0.30
0.28
0.30
0.30
+3.45%
648,929
1.76
Apr 14, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
239,973
0.66
Apr 13, 2026
0.33
0.33
0.29
0.30
0.30
-4.76%
429,154
1.19
Apr 10, 2026
0.30
0.34
0.30
0.32
0.32
+3.28%
2,208,453
6.77
Apr 09, 2026
0.30
0.31
0.28
0.31
0.31
+1.67%
674,158
2.12
Apr 08, 2026
0.28
0.30
0.27
0.30
0.30
+5.26%
596,437
1.90
Apr 07, 2026
0.28
0.29
0.27
0.29
0.29
+3.64%
450,422
1.46
Apr 06, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 03, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 02, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
348,386
1.14
Apr 01, 2026
0.28
0.28
0.27
0.28
0.28
-1.79%
570,917
1.91
Mar 31, 2026
0.27
0.28
0.26
0.28
0.28
0.00%
739,583
2.51
Mar 30, 2026
0.28
0.28
0.25
0.28
0.28
+3.70%
447,422
1.47
Mar 27, 2026
0.29
0.29
0.27
0.27
0.27
-6.90%
331,792
1.10
Mar 26, 2026
0.29
0.30
0.28
0.29
0.29
-3.33%
507,068
1.67
Mar 25, 2026
0.28
0.30
0.27
0.30
0.30
+7.14%
567,045
1.89
Mar 24, 2026
0.26
0.28
0.24
0.28
0.28
+12.00%
832,610
2.91
Rows:
50