Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.860	0.860	0.850	0.860	0.770	22,595
2024-06-07	0.890	0.890	0.880	0.880	0.788	799
2024-06-06	0.860	0.885	0.860	0.885	0.793	1,359
2024-06-05	0.850	0.850	0.850	0.850	0.761	0
2024-06-04	0.865	0.865	0.850	0.850	0.761	23,756
2024-06-03	0.875	0.875	0.865	0.865	0.775	4,988
2024-05-31	0.865	0.870	0.865	0.870	0.779	460
2024-05-30	0.865	0.870	0.860	0.860	0.770	8,706
2024-05-29	0.930	0.930	0.895	0.895	0.801	1,817
2024-05-28	0.905	0.905	0.890	0.895	0.801	26,587
2024-05-27	0.880	0.890	0.865	0.870	0.779	22,193
2024-05-24	0.880	0.890	0.875	0.890	0.797	10,759
2024-05-23	0.915	0.925	0.890	0.900	0.806	16,721
2024-05-22	0.910	0.920	0.910	0.910	0.815	4,326
2024-05-21	0.910	0.910	0.900	0.905	0.810	8,000
2024-05-20	0.905	0.905	0.880	0.895	0.801	4,386
2024-05-17	0.905	0.905	0.880	0.905	0.810	10,000
2024-05-16	0.865	0.900	0.865	0.900	0.806	8,038
2024-05-15	0.865	0.870	0.865	0.865	0.775	17,404
2024-05-14	0.860	0.860	0.860	0.860	0.770	462
2024-05-13	0.885	0.910	0.865	0.910	0.815	11,582
2024-05-10	0.900	0.905	0.880	0.880	0.788	21,200
2024-05-09	0.900	0.900	0.900	0.900	0.806	9,729
2024-05-08	0.885	0.900	0.885	0.900	0.806	10,151
2024-05-07	0.885	0.885	0.885	0.885	0.793	5,208
2024-05-06	0.860	0.905	0.860	0.885	0.793	22,115
2024-05-03	0.835	0.850	0.835	0.850	0.761	13,332
2024-05-02	0.840	0.840	0.835	0.835	0.748	20,151
2024-05-01	0.845	0.845	0.840	0.840	0.752	1,246
2024-04-30	0.845	0.845	0.845	0.845	0.757	1,312
2024-04-29	0.840	0.845	0.840	0.840	0.752	6,051
2024-04-26	0.855	0.855	0.840	0.840	0.752	12,877
2024-04-24	0.850	0.850	0.850	0.850	0.761	650
2024-04-23	0.830	0.880	0.825	0.880	0.788	9,295
2024-04-22	0.830	0.830	0.820	0.825	0.739	6,492
2024-04-19	0.860	0.860	0.825	0.825	0.739	32,134
2024-04-18	0.865	0.865	0.860	0.860	0.770	2,902
2024-04-17	0.860	0.865	0.860	0.865	0.775	669
2024-04-16	0.870	0.870	0.855	0.855	0.766	11,118
2024-04-15	0.880	0.895	0.855	0.895	0.801	5,239
2024-04-12	0.890	0.900	0.890	0.900	0.806	20,789
2024-04-11	0.850	0.880	0.850	0.880	0.788	13,263
2024-04-10	0.850	0.850	0.850	0.850	0.761	320,617
2024-04-09	0.850	0.865	0.820	0.850	0.761	13,933
2024-04-08	0.870	0.870	0.850	0.850	0.761	6,095
2024-04-05	0.860	0.870	0.860	0.870	0.779	2,706
2024-04-04	0.865	0.875	0.860	0.860	0.770	7,907
2024-04-03	0.860	0.870	0.850	0.870	0.779	11,994
2024-04-02	0.875	0.880	0.860	0.860	0.770	4,384
2024-03-28	0.860	0.875	0.860	0.875	0.784	3,047
2024-03-27	0.845	0.910	0.845	0.865	0.775	56,817
2024-03-26	0.900	0.900	0.850	0.850	0.761	19,542
2024-03-25	0.890	0.895	0.880	0.890	0.797	12,836
2024-03-22	0.925	0.925	0.890	0.890	0.797	3,622
2024-03-21	0.890	0.895	0.890	0.895	0.801	9,903
2024-03-20	0.905	0.910	0.890	0.890	0.797	8,141
2024-03-19	0.895	0.895	0.890	0.890	0.797	18,993
2024-03-18	0.910	0.910	0.880	0.895	0.801	49,760
2024-03-15	0.910	0.910	0.910	0.910	0.815	11,269
2024-03-14	0.920	0.930	0.920	0.920	0.824	8,263

← NewerPage 11 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.