tiprankstipranks
Pacific Lime and Cement Limited (AU:PLA)
ASX:PLA
Australian Market
PLA
Pacific Lime and Cement Limited
RESEARCH TOOLSreports

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
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
Mar 23, 2026
0.25
0.25
0.24
0.25
0.25
-3.85%
148,111
0.49
Mar 20, 2026
0.25
0.26
0.25
0.26
0.26
+4.00%
261,663
0.87
Mar 19, 2026
0.26
0.26
0.25
0.25
0.25
-7.41%
250,620
0.79
Mar 18, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
80,602
0.25
Mar 17, 2026
0.26
0.27
0.26
0.27
0.27
+1.89%
161,501
0.51
Mar 16, 2026
0.27
0.27
0.26
0.27
0.27
-1.85%
128,784
0.40
Mar 13, 2026
0.28
0.28
0.27
0.27
0.27
-1.82%
139,045
0.43
Mar 12, 2026
0.27
0.28
0.26
0.28
0.28
+3.77%
757,443
2.37
Mar 11, 2026
0.28
0.29
0.27
0.27
0.27
-7.02%
2,134,254
7.41
Mar 10, 2026
0.28
0.29
0.28
0.29
0.29
+3.64%
21,652
0.07
Mar 09, 2026
0.27
0.28
0.26
0.28
0.28
+3.77%
565,818
1.99
Mar 06, 2026
0.29
0.29
0.27
0.27
0.27
-10.17%
841,578
2.91
Mar 05, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
3,619
0.01
Mar 04, 2026
0.28
0.30
0.28
0.30
0.30
+6.38%
906,131
2.86
Mar 03, 2026
0.28
0.29
0.28
0.28
0.28
+0.71%
282,793
0.90
Mar 02, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
400,578
1.23
Feb 27, 2026
0.29
0.31
0.28
0.29
0.29
0.00%
456,577
1.42
Feb 26, 2026
0.28
0.30
0.28
0.29
0.29
+1.75%
547,117
1.73
Feb 25, 2026
0.28
0.29
0.28
0.29
0.29
-1.72%
326,787
1.04
Feb 24, 2026
0.28
0.29
0.28
0.29
0.29
+7.41%
48,489
0.15
Feb 23, 2026
0.29
0.30
0.27
0.27
0.27
-5.26%
914,226
2.94
Feb 20, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
0
0.00
Feb 19, 2026
0.29
0.30
0.28
0.29
0.29
+3.64%
18,962
0.06
Feb 18, 2026
0.29
0.29
0.28
0.28
0.28
-1.79%
161,280
0.50
Feb 17, 2026
0.30
0.30
0.28
0.28
0.28
-5.08%
193,901
0.57
Feb 16, 2026
0.29
0.31
0.29
0.30
0.30
+3.51%
796,346
2.10
Feb 13, 2026
0.30
0.30
0.28
0.29
0.29
-3.39%
277,601
0.74
Feb 12, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
87,024
0.23
Feb 11, 2026
0.30
0.30
0.29
0.29
0.29
-5.00%
262,064
0.69
Feb 10, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
235,342
0.62
Feb 09, 2026
0.29
0.30
0.29
0.30
0.30
+13.21%
119,473
0.31
Feb 06, 2026
0.27
0.27
0.26
0.27
0.27
-1.85%
120,614
0.30
Feb 05, 2026
0.29
0.29
0.27
0.27
0.27
-3.57%
128,667
0.31
Feb 04, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
47,711
0.12
Feb 03, 2026
0.29
0.30
0.29
0.29
0.29
-3.33%
20,551
0.05
Feb 02, 2026
0.31
0.31
0.28
0.30
0.30
-1.64%
117,967
0.29
Jan 30, 2026
0.30
0.31
0.29
0.31
0.31
+7.02%
600,367
1.49
Jan 29, 2026
0.30
0.31
0.29
0.29
0.29
-3.39%
329,753
0.82
Rows:
50