Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.025	1.025	1.025	1.025	0.909	2,233
2023-09-21	1.020	1.020	1.020	1.020	0.904	40,459
2023-09-20	1.020	1.020	1.020	1.020	0.904	5,169
2023-09-19	1.010	1.030	1.010	1.015	0.900	4,196
2023-09-18	1.000	1.030	1.000	1.010	0.895	20,067
2023-09-15	1.000	1.015	0.970	1.000	0.887	49,902
2023-09-14	1.000	1.060	1.000	1.000	0.887	17,373
2023-09-13	1.000	1.010	1.000	1.000	0.887	36,893
2023-09-12	1.010	1.010	0.950	0.980	0.869	49,776
2023-09-11	1.035	1.035	1.010	1.010	0.895	6,283
2023-09-08	1.040	1.040	1.025	1.025	0.909	22,434
2023-09-07	1.050	1.065	1.000	1.040	0.922	17,450
2023-09-06	1.050	1.060	1.050	1.050	0.931	7,722
2023-09-05	1.060	1.060	1.060	1.060	0.940	640
2023-09-04	1.060	1.110	1.060	1.060	0.940	13,663
2023-09-01	1.055	1.065	1.055	1.060	0.940	365
2023-08-31	1.080	1.080	1.050	1.050	0.931	6,435
2023-08-30	1.100	1.100	1.090	1.100	0.975	37,035
2023-08-29	1.100	1.110	1.100	1.110	0.984	6,737
2023-08-28	1.140	1.140	1.120	1.120	0.984	10,252
2023-08-25	1.160	1.160	1.130	1.130	0.993	5,342
2023-08-24	1.155	1.165	1.140	1.165	1.024	33,687
2023-08-23	1.155	1.155	1.155	1.155	1.015	2,754
2023-08-22	1.210	1.210	1.165	1.165	1.024	1,473
2023-08-21	1.155	1.200	1.155	1.200	1.054	663
2023-08-18	1.205	1.205	1.150	1.150	1.010	34,521
2023-08-17	1.180	1.195	1.180	1.195	1.050	1,844
2023-08-16	1.180	1.180	1.160	1.170	1.028	5,978
2023-08-15	1.200	1.205	1.190	1.200	1.054	28,640
2023-08-14	1.140	1.200	1.140	1.200	1.054	14,705
2023-08-11	1.135	1.145	1.135	1.140	1.002	2,308
2023-08-10	1.140	1.200	1.140	1.145	1.006	3,353
2023-08-09	1.200	1.200	1.130	1.130	0.993	95
2023-08-08	1.150	1.200	1.150	1.200	1.054	1,645
2023-08-07	1.155	1.170	1.150	1.150	1.010	11,325
2023-08-04	1.140	1.140	1.140	1.140	1.002	3,000
2023-08-03	1.115	1.115	1.115	1.115	0.980	1,559
2023-08-02	1.135	1.145	1.115	1.140	1.002	32,094
2023-08-01	1.160	1.160	1.135	1.135	0.997	31,214
2023-07-31	1.150	1.170	1.120	1.150	1.010	25,655
2023-07-28	1.110	1.150	1.110	1.145	1.006	5,209
2023-07-27	1.110	1.125	1.110	1.110	0.975	5,998
2023-07-26	1.160	1.160	1.145	1.155	1.015	1,005
2023-07-25	1.185	1.200	1.155	1.155	1.015	11,447
2023-07-24	1.120	1.120	1.120	1.120	0.984	1,145
2023-07-21	1.105	1.115	1.105	1.115	0.980	1,662
2023-07-20	1.135	1.150	1.090	1.150	1.010	46,885
2023-07-19	1.135	1.135	1.125	1.125	0.989	7,736
2023-07-18	1.125	1.165	1.120	1.125	0.989	12,566
2023-07-17	1.150	1.160	1.125	1.125	0.989	4,217
2023-07-14	1.150	1.150	1.150	1.150	1.010	10,000
2023-07-13	1.135	1.135	1.130	1.130	0.993	2,487
2023-07-12	1.130	1.135	1.130	1.135	0.997	840
2023-07-11	1.070	1.135	1.070	1.130	0.993	15,170
2023-07-10	1.140	1.140	1.100	1.100	0.967	21,560
2023-07-07	1.130	1.130	1.130	1.130	0.993	0
2023-07-06	1.145	1.145	1.110	1.130	0.993	29,638
2023-07-05	1.130	1.150	1.130	1.145	1.006	5,819
2023-07-04	1.170	1.170	1.110	1.130	0.993	14,104
2023-07-03	1.200	1.210	1.165	1.170	1.028	1,768

← NewerPage 14 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.