Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.220	1.220	1.183	1.200	1.054	54,366
2023-06-29	1.165	1.200	1.165	1.200	1.054	16,925
2023-06-28	1.200	1.200	1.170	1.170	1.028	43,118
2023-06-27	1.185	1.235	1.185	1.200	1.054	17,796
2023-06-26	1.200	1.200	1.170	1.185	1.041	6,724
2023-06-23	1.190	1.190	1.190	1.190	1.046	6,832
2023-06-22	1.220	1.230	1.210	1.210	1.063	33,802
2023-06-21	1.230	1.230	1.230	1.230	1.081	0
2023-06-20	1.230	1.235	1.220	1.230	1.081	28,225
2023-06-19	1.230	1.240	1.225	1.225	1.076	19,061
2023-06-16	1.225	1.225	1.215	1.220	1.072	26,661
2023-06-15	1.115	1.340	1.115	1.220	1.072	17,962
2023-06-14	1.275	1.275	1.250	1.250	1.098	17,739
2023-06-13	1.305	1.305	1.270	1.270	1.116	8,867
2023-06-09	1.305	1.305	1.305	1.305	1.147	872
2023-06-08	1.268	1.305	1.268	1.305	1.147	53,888
2023-06-07	1.290	1.290	1.250	1.268	1.114	8,400
2023-06-06	1.325	1.325	1.290	1.290	1.133	1,596
2023-06-05	1.270	1.310	1.270	1.290	1.133	9,071
2023-06-02	1.305	1.305	1.305	1.305	1.147	13,215
2023-06-01	1.290	1.290	1.240	1.240	1.090	35,433
2023-05-31	1.320	1.320	1.310	1.310	1.151	7,426
2023-05-30	1.345	1.350	1.300	1.320	1.160	35,405
2023-05-29	1.320	1.365	1.295	1.340	1.177	20,595
2023-05-26	1.290	1.315	1.290	1.300	1.142	12,794
2023-05-25	1.300	1.300	1.290	1.290	1.133	38,890
2023-05-24	1.300	1.315	1.300	1.315	1.155	5,270
2023-05-23	1.330	1.350	1.300	1.300	1.142	7,801
2023-05-22	1.300	1.335	1.300	1.330	1.169	3,122
2023-05-19	1.340	1.340	1.300	1.300	1.142	1,295
2023-05-18	1.360	1.360	1.300	1.300	1.142	51,807
2023-05-17	1.450	1.470	1.360	1.360	1.195	12,869
2023-05-16	1.450	1.450	1.450	1.450	1.274	0
2023-05-15	1.360	1.450	1.360	1.450	1.274	9,169
2023-05-12	1.390	1.390	1.280	1.365	1.199	6,090
2023-05-11	1.350	1.390	1.350	1.390	1.221	2,455
2023-05-10	1.280	1.300	1.275	1.280	1.125	4,118
2023-05-09	1.280	1.280	1.275	1.275	1.120	6,987
2023-05-08	1.315	1.315	1.280	1.280	1.125	3,785
2023-05-05	1.280	1.290	1.280	1.280	1.125	3,878
2023-05-04	1.280	1.280	1.280	1.280	1.125	409
2023-05-03	1.285	1.290	1.270	1.270	1.116	15,339
2023-05-02	1.280	1.300	1.280	1.280	1.125	13,882
2023-05-01	1.305	1.305	1.280	1.280	1.125	1,202
2023-04-28	1.270	1.270	1.270	1.270	1.116	0
2023-04-27	1.260	1.270	1.260	1.270	1.116	955
2023-04-26	1.260	1.265	1.260	1.260	1.107	1,267
2023-04-24	1.330	1.330	1.260	1.260	1.107	23,290
2023-04-21	1.275	1.340	1.275	1.330	1.169	5,296
2023-04-20	1.210	1.290	1.210	1.275	1.120	31,085
2023-04-19	1.225	1.230	1.200	1.210	1.063	62,278
2023-04-18	1.180	1.180	1.150	1.150	1.010	354
2023-04-17	1.160	1.160	1.150	1.150	1.010	37,086
2023-04-14	1.120	1.120	1.120	1.120	0.984	0
2023-04-13	1.120	1.120	1.120	1.120	0.984	1,000
2023-04-12	1.130	1.135	1.120	1.120	0.984	30,186
2023-04-11	1.130	1.130	1.130	1.130	0.993	5,510
2023-04-06	1.125	1.160	1.120	1.130	0.993	13,133
2023-04-05	1.178	1.185	1.130	1.130	0.993	10,367
2023-04-04	1.145	1.165	1.140	1.165	1.024	14,948

← NewerPage 15 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.