Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.920	0.930	0.920	0.920	0.824	8,263
2024-03-13	0.920	0.920	0.910	0.910	0.815	11,489
2024-03-12	0.920	0.920	0.910	0.910	0.815	13,844
2024-03-11	0.930	0.930	0.915	0.920	0.824	3,432
2024-03-08	0.920	0.920	0.900	0.915	0.819	29,200
2024-03-07	0.920	0.925	0.910	0.910	0.815	40,504
2024-03-06	0.950	0.950	0.950	0.950	0.851	2,385
2024-03-05	0.955	0.955	0.950	0.950	0.851	14,527
2024-03-04	1.000	1.050	1.000	1.005	0.891	13,847
2024-03-01	0.995	1.030	0.985	1.030	0.913	51,364
2024-02-29	0.990	0.990	0.960	0.960	0.851	8,380
2024-02-28	0.985	0.985	0.960	0.960	0.851	2,713
2024-02-27	0.950	0.975	0.950	0.975	0.864	7,250
2024-02-26	0.960	0.960	0.950	0.955	0.847	1,241
2024-02-23	0.960	0.960	0.955	0.955	0.847	4,335
2024-02-22	0.955	0.955	0.955	0.955	0.847	0
2024-02-21	0.965	0.965	0.955	0.955	0.847	409
2024-02-20	0.965	0.965	0.960	0.960	0.851	4,192
2024-02-19	0.965	0.970	0.965	0.965	0.856	1,966
2024-02-16	0.965	0.965	0.965	0.965	0.856	28,201
2024-02-15	1.000	1.000	0.960	0.960	0.851	13,806
2024-02-14	0.975	0.975	0.970	0.970	0.860	8,000
2024-02-13	0.980	0.980	0.980	0.980	0.869	2,500
2024-02-12	0.985	0.985	0.985	0.985	0.873	1,002
2024-02-09	1.010	1.010	0.980	0.980	0.869	11,409
2024-02-08	1.020	1.020	1.010	1.010	0.895	10,357
2024-02-07	1.020	1.020	1.020	1.020	0.904	211
2024-02-06	1.020	1.020	1.020	1.020	0.904	1,057
2024-02-05	1.015	1.040	1.010	1.020	0.904	3,368
2024-02-02	1.000	1.020	1.000	1.010	0.895	6,927
2024-02-01	1.000	1.010	1.000	1.000	0.887	7,009
2024-01-31	1.000	1.000	1.000	1.000	0.887	5,265
2024-01-30	1.000	1.000	1.000	1.000	0.887	1,322
2024-01-29	1.000	1.020	1.000	1.000	0.887	7,881
2024-01-25	1.000	1.000	1.000	1.000	0.887	9,296
2024-01-24	0.990	1.005	0.990	1.005	0.891	1,022
2024-01-23	1.040	1.040	1.000	1.000	0.887	28,143
2024-01-22	1.010	1.030	1.010	1.030	0.913	30,985
2024-01-19	1.020	1.020	1.000	1.000	0.887	33,088
2024-01-18	1.020	1.020	1.020	1.020	0.904	21,310
2024-01-17	1.020	1.020	1.020	1.020	0.904	919
2024-01-16	1.020	1.020	1.020	1.020	0.904	1,303
2024-01-15	1.050	1.060	1.050	1.060	0.940	1,860
2024-01-12	1.050	1.050	1.050	1.050	0.931	327
2024-01-11	1.050	1.050	1.050	1.050	0.931	2,098
2024-01-10	1.050	1.050	1.050	1.050	0.931	5,095
2024-01-09	1.055	1.055	1.050	1.050	0.931	4,664
2024-01-08	1.065	1.065	1.055	1.055	0.935	1,830
2024-01-05	1.075	1.075	1.050	1.055	0.935	656
2024-01-04	1.030	1.055	1.025	1.055	0.935	3,790
2024-01-03	1.060	1.060	1.050	1.050	0.931	9,358
2024-01-02	1.065	1.065	1.055	1.055	0.935	409
2023-12-29	1.045	1.085	1.045	1.055	0.935	10,307
2023-12-28	1.045	1.045	1.045	1.045	0.926	862
2023-12-27	1.065	1.065	1.050	1.050	0.931	8,776
2023-12-22	1.035	1.055	1.035	1.055	0.935	2,887
2023-12-21	1.025	1.025	1.025	1.025	0.909	3,703
2023-12-20	1.070	1.080	1.025	1.025	0.909	16,321
2023-12-19	1.050	1.070	1.050	1.070	0.949	9,515
2023-12-18	1.050	1.050	1.015	1.015	0.900	3,889

← NewerPage 12 of 22 · 1,270 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.