Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.065	1.065	1.050	1.050	0.931	19,712
2023-12-14	1.050	1.060	1.050	1.055	0.935	1,798
2023-12-13	1.060	1.060	1.040	1.050	0.931	9,290
2023-12-12	1.035	1.048	1.035	1.048	0.929	26,872
2023-12-11	1.055	1.060	1.005	1.050	0.931	20,506
2023-12-08	1.040	1.040	1.015	1.040	0.922	3,403
2023-12-07	1.070	1.070	1.020	1.030	0.913	17,351
2023-12-06	1.043	1.050	1.035	1.035	0.918	19,974
2023-12-05	1.040	1.070	1.005	1.005	0.891	22,985
2023-12-04	1.030	1.040	1.030	1.030	0.913	1,244
2023-12-01	1.030	1.048	1.030	1.048	0.929	12,528
2023-11-30	1.030	1.048	1.030	1.030	0.913	51,704
2023-11-29	1.030	1.030	1.020	1.020	0.904	12,603
2023-11-28	1.020	1.020	1.020	1.020	0.904	3,335
2023-11-27	1.030	1.030	1.020	1.020	0.904	8,995
2023-11-24	1.025	1.025	1.020	1.020	0.904	10,299
2023-11-23	1.025	1.025	1.025	1.025	0.909	0
2023-11-22	1.025	1.025	1.025	1.025	0.909	673
2023-11-21	1.025	1.025	1.025	1.025	0.909	11,047
2023-11-20	1.050	1.060	1.025	1.025	0.909	11,664
2023-11-17	1.010	1.040	1.010	1.030	0.913	13,413
2023-11-16	1.005	1.010	1.005	1.010	0.895	4,388
2023-11-15	1.040	1.045	1.000	1.015	0.900	7,673
2023-11-14	1.030	1.030	1.030	1.030	0.913	872
2023-11-13	1.060	1.060	1.025	1.035	0.918	9,071
2023-11-10	1.040	1.050	1.040	1.050	0.931	30,577
2023-11-09	1.040	1.040	1.010	1.020	0.904	34,277
2023-11-08	1.010	1.020	1.010	1.020	0.904	4,285
2023-11-07	1.000	1.070	1.000	1.055	0.935	29,674
2023-11-06	1.010	1.045	1.000	1.000	0.887	321
2023-11-03	1.005	1.005	1.000	1.000	0.887	15,284
2023-11-02	1.030	1.030	1.000	1.000	0.887	28,908
2023-11-01	1.005	1.040	1.005	1.020	0.904	43,976
2023-10-31	0.985	0.990	0.985	0.990	0.878	12,139
2023-10-30	0.980	0.990	0.980	0.990	0.878	2,629
2023-10-27	0.990	0.990	0.975	0.975	0.864	12,247
2023-10-26	0.980	0.990	0.980	0.990	0.878	2,758
2023-10-25	0.960	0.960	0.960	0.960	0.851	500
2023-10-24	1.005	1.005	0.990	0.990	0.878	33,643
2023-10-23	1.005	1.005	1.000	1.000	0.887	15,040
2023-10-20	1.010	1.010	1.005	1.005	0.891	17,642
2023-10-19	1.020	1.020	1.020	1.020	0.904	15,462
2023-10-18	1.020	1.020	1.020	1.020	0.904	972
2023-10-17	1.035	1.035	1.020	1.020	0.904	10,483
2023-10-16	1.030	1.030	1.010	1.010	0.895	1,271
2023-10-13	1.010	1.020	1.010	1.020	0.904	5,716
2023-10-12	1.020	1.020	1.010	1.010	0.895	13,352
2023-10-11	1.000	1.020	1.000	1.020	0.904	11,436
2023-10-10	1.015	1.015	0.980	0.980	0.869	6,033
2023-10-09	1.020	1.020	0.985	1.010	0.895	4,708
2023-10-06	1.010	1.010	1.010	1.010	0.895	471
2023-10-05	0.990	1.040	0.990	1.035	0.918	19,987
2023-10-04	0.990	1.000	0.985	1.000	0.887	6,746
2023-10-03	1.000	1.000	1.000	1.000	0.887	900
2023-10-02	1.015	1.015	1.005	1.005	0.891	441
2023-09-29	1.005	1.005	1.005	1.005	0.891	0
2023-09-28	1.005	1.005	1.005	1.005	0.891	6,325
2023-09-27	1.005	1.005	1.005	1.005	0.891	436
2023-09-26	1.000	1.000	1.000	1.000	0.887	2,864
2023-09-25	1.035	1.035	0.975	0.995	0.882	51,870

← NewerPage 13 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.