Pengana Capital Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.770	0.770	0.770	0.770	0.770	0
2026-10-16	0.760	0.770	0.755	0.770	0.770	11,505
2026-10-15	0.770	0.770	0.770	0.770	0.770	8,085
2026-10-14	0.770	0.770	0.765	0.765	0.765	20,963
2026-10-13	0.785	0.785	0.785	0.785	0.785	0
2026-10-12	0.780	0.800	0.780	0.785	0.785	47,687
2026-10-09	0.745	0.750	0.745	0.750	0.750	32,724
2026-10-08	0.730	0.730	0.730	0.730	0.730	698,256
2026-10-07	0.710	0.730	0.710	0.730	0.730	58,596
2026-10-06	0.715	0.715	0.710	0.710	0.710	3,378
2026-10-05	0.705	0.705	0.705	0.705	0.705	0
2026-10-02	0.705	0.705	0.705	0.705	0.705	5,070
2026-10-01	0.695	0.720	0.695	0.700	0.700	9,354
2026-09-30	0.680	0.680	0.680	0.680	0.680	2,537
2026-09-29	0.665	0.665	0.665	0.665	0.665	1,064
2026-09-28	0.675	0.675	0.665	0.665	0.665	2,575
2026-09-25	0.665	0.673	0.665	0.673	0.673	18,952
2026-09-24	0.680	0.680	0.680	0.680	0.680	22,277
2026-09-23	0.680	0.680	0.680	0.680	0.680	933
2026-09-22	0.680	0.680	0.680	0.680	0.680	1
2026-09-21	0.690	0.690	0.680	0.690	0.690	10,846
2026-09-18	0.680	0.680	0.680	0.680	0.680	1,077
2026-09-17	0.695	0.695	0.695	0.695	0.695	1
2026-09-16	0.695	0.695	0.695	0.695	0.695	0
2026-09-15	0.695	0.695	0.695	0.695	0.695	0
2026-09-14	0.680	0.695	0.680	0.695	0.695	2,728
2026-09-11	0.710	0.710	0.710	0.710	0.710	1
2026-09-10	0.710	0.710	0.710	0.710	0.710	16
2026-09-09	0.710	0.710	0.710	0.710	0.710	123
2026-09-08	0.690	0.690	0.675	0.675	0.675	3,355
2026-09-07	0.680	0.680	0.680	0.680	0.680	251
2026-09-04	0.700	0.700	0.700	0.700	0.700	0
2026-09-03	0.710	0.710	0.700	0.700	0.700	1,247
2026-09-02	0.680	0.710	0.670	0.710	0.710	1,190
2026-09-01	0.670	0.685	0.670	0.685	0.685	8,218
2026-08-31	0.675	0.688	0.670	0.670	0.670	8,953
2026-08-28	0.690	0.700	0.650	0.700	0.700	42,142
2026-08-27	0.725	0.725	0.700	0.700	0.700	44,394
2026-08-26	0.735	0.735	0.725	0.725	0.725	9,325
2026-08-25	0.725	0.725	0.725	0.725	0.725	18
2026-08-24	0.725	0.725	0.725	0.725	0.725	231
2026-08-21	0.725	0.725	0.725	0.725	0.725	762
2026-08-20	0.720	0.720	0.720	0.720	0.720	26
2026-08-19	0.720	0.720	0.720	0.720	0.720	26
2026-08-18	0.720	0.720	0.720	0.720	0.720	0
2026-08-17	0.720	0.725	0.720	0.720	0.720	78,071
2026-08-14	0.720	0.725	0.710	0.720	0.720	24,712
2026-08-13	0.720	0.720	0.720	0.720	0.720	2,041
2026-08-12	0.705	0.715	0.705	0.715	0.715	1,485
2026-08-11	0.725	0.725	0.705	0.720	0.720	28,977
2026-08-10	0.725	0.730	0.715	0.720	0.720	25,432
2026-08-07	0.730	0.735	0.725	0.725	0.725	17,148
2026-08-06	0.730	0.730	0.725	0.725	0.725	6,174
2026-08-05	0.720	0.730	0.715	0.730	0.730	13,558
2026-08-04	0.720	0.730	0.710	0.710	0.710	9,278
2026-08-03	0.723	0.730	0.720	0.730	0.730	22,228
2026-07-31	0.730	0.730	0.720	0.725	0.725	13,888
2026-07-30	0.725	0.725	0.725	0.725	0.725	23
2026-07-29	0.740	0.750	0.735	0.735	0.735	9,473
2026-07-28	0.725	0.725	0.725	0.725	0.725	2,663

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0250 AUD
2025-09-15	0.0200 AUD
2025-03-04	0.0200 AUD
2024-09-03	0.0200 AUD
2024-03-05	0.0100 AUD
2023-08-29	0.0100 AUD
2023-03-01	0.0200 AUD
2022-08-29	0.0800 AUD
2022-03-02	0.1200 AUD
2021-09-03	0.0800 AUD
2021-03-04	0.0500 AUD
2020-09-09	0.0400 AUD
2020-03-04	0.0400 AUD
2019-02-26	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.