Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.795	0.795	0.730	0.730	0.671	535
2024-09-02	0.750	0.795	0.750	0.795	0.712	31,130
2024-08-30	0.750	0.750	0.750	0.750	0.672	2,347
2024-08-29	0.710	0.750	0.710	0.750	0.672	45,404
2024-08-28	0.750	0.758	0.740	0.740	0.663	12,311
2024-08-27	0.795	0.795	0.750	0.780	0.699	17,511
2024-08-26	0.800	0.800	0.795	0.795	0.712	11,079
2024-08-23	0.795	0.795	0.795	0.795	0.712	1,231
2024-08-22	0.800	0.815	0.790	0.790	0.707	16,042
2024-08-21	0.820	0.820	0.820	0.820	0.734	0
2024-08-20	0.820	0.820	0.820	0.820	0.734	147
2024-08-19	0.820	0.820	0.820	0.820	0.734	6,540
2024-08-16	0.840	0.840	0.830	0.830	0.743	4,599
2024-08-15	0.820	0.820	0.820	0.820	0.734	2,597
2024-08-14	0.835	0.835	0.835	0.835	0.748	0
2024-08-13	0.825	0.840	0.760	0.835	0.748	15,820
2024-08-12	0.820	0.820	0.820	0.820	0.734	1,478
2024-08-09	0.820	0.820	0.820	0.820	0.734	0
2024-08-08	0.825	0.825	0.820	0.820	0.734	1,234
2024-08-07	0.850	0.850	0.820	0.820	0.734	11,976
2024-08-06	0.855	0.855	0.850	0.850	0.761	12,563
2024-08-05	0.855	0.860	0.850	0.850	0.761	5,064
2024-08-02	0.850	0.875	0.850	0.875	0.784	2,170
2024-08-01	0.850	0.860	0.850	0.855	0.766	6,559
2024-07-31	0.853	0.880	0.840	0.875	0.784	12,959
2024-07-30	0.840	0.840	0.840	0.840	0.752	0
2024-07-29	0.855	0.855	0.840	0.840	0.752	6,894
2024-07-26	0.855	0.855	0.855	0.855	0.766	0
2024-07-25	0.855	0.855	0.855	0.855	0.766	80
2024-07-24	0.870	0.870	0.870	0.870	0.779	0
2024-07-23	0.875	0.875	0.870	0.870	0.779	15,882
2024-07-22	0.890	0.895	0.850	0.895	0.801	22,844
2024-07-19	0.910	0.910	0.910	0.910	0.815	0
2024-07-18	0.905	0.910	0.905	0.910	0.815	76,049
2024-07-17	0.920	0.930	0.905	0.925	0.828	27,169
2024-07-16	0.940	0.945	0.940	0.940	0.842	6,278
2024-07-15	0.930	0.940	0.905	0.905	0.810	9,240
2024-07-12	0.905	0.905	0.900	0.900	0.806	17,065
2024-07-11	0.875	0.875	0.875	0.875	0.784	0
2024-07-10	0.880	0.880	0.875	0.875	0.784	24,309
2024-07-09	0.875	0.875	0.875	0.875	0.784	559
2024-07-08	0.840	0.870	0.840	0.870	0.779	98,790
2024-07-05	0.835	0.840	0.835	0.840	0.752	5,450
2024-07-04	0.815	0.835	0.815	0.820	0.734	4,135
2024-07-03	0.805	0.805	0.805	0.805	0.721	0
2024-07-02	0.805	0.805	0.805	0.805	0.721	1,094
2024-07-01	0.825	0.825	0.800	0.800	0.716	24,307
2024-06-28	0.835	0.840	0.820	0.820	0.734	10,826
2024-06-27	0.815	0.815	0.810	0.810	0.725	11,098
2024-06-26	0.815	0.815	0.815	0.815	0.730	7,863
2024-06-25	0.810	0.820	0.810	0.810	0.725	13,655
2024-06-24	0.820	0.820	0.820	0.820	0.734	6,579
2024-06-21	0.855	0.855	0.850	0.850	0.761	31,609
2024-06-20	0.815	0.850	0.815	0.850	0.761	12,397
2024-06-19	0.820	0.820	0.820	0.820	0.734	4,304
2024-06-18	0.840	0.840	0.820	0.820	0.734	15,190
2024-06-17	0.835	0.835	0.830	0.830	0.743	6,476
2024-06-14	0.845	0.845	0.845	0.845	0.757	2,977
2024-06-13	0.845	0.860	0.845	0.845	0.757	29,614
2024-06-12	0.850	0.850	0.845	0.845	0.757	3,109

← NewerPage 10 of 22 · 1,269 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.