Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.180	1.180	1.135	1.140	1.002	11,970
2023-03-31	1.155	1.175	1.150	1.155	1.015	6,832
2023-03-30	1.140	1.190	1.140	1.190	1.046	5,088
2023-03-29	1.170	1.170	1.140	1.140	1.002	10,070
2023-03-28	1.150	1.195	1.150	1.170	1.028	6,595
2023-03-27	1.190	1.255	1.190	1.190	1.046	33,256
2023-03-24	1.190	1.190	1.150	1.150	1.010	1,564
2023-03-23	1.190	1.190	1.185	1.185	1.041	5,991
2023-03-22	1.160	1.190	1.150	1.190	1.046	17,538
2023-03-21	1.160	1.160	1.130	1.150	1.010	10,348
2023-03-20	1.175	1.185	1.170	1.185	1.041	4,476
2023-03-17	1.170	1.225	1.170	1.180	1.037	10,771
2023-03-16	1.255	1.255	1.150	1.150	1.010	43,308
2023-03-15	1.230	1.230	1.210	1.220	1.072	6,993
2023-03-14	1.280	1.310	1.250	1.250	1.098	33,688
2023-03-13	1.340	1.340	1.300	1.300	1.142	14,894
2023-03-10	1.340	1.340	1.340	1.340	1.177	16
2023-03-09	1.340	1.365	1.340	1.365	1.199	2,792
2023-03-08	1.370	1.385	1.350	1.350	1.186	35,141
2023-03-07	1.420	1.420	1.350	1.370	1.204	21,500
2023-03-06	1.400	1.440	1.355	1.380	1.213	26,283
2023-03-03	1.520	1.520	1.440	1.440	1.265	27,499
2023-03-02	1.510	1.535	1.510	1.515	1.331	19,263
2023-03-01	1.565	1.565	1.500	1.515	1.331	147
2023-02-28	1.590	1.620	1.520	1.520	1.318	18,948
2023-02-27	1.640	1.640	1.590	1.590	1.379	7,246
2023-02-24	1.640	1.640	1.505	1.595	1.383	52,231
2023-02-23	1.720	1.720	1.660	1.680	1.457	38,420
2023-02-22	1.758	1.795	1.720	1.725	1.496	7,149
2023-02-21	1.730	1.775	1.730	1.730	1.500	10,525
2023-02-20	1.725	1.730	1.720	1.725	1.496	12,779
2023-02-17	1.740	1.740	1.725	1.725	1.496	22,209
2023-02-16	1.740	1.800	1.740	1.740	1.509	6,958
2023-02-15	1.740	1.750	1.725	1.730	1.500	3,965
2023-02-14	1.750	1.750	1.740	1.740	1.509	5,072
2023-02-13	1.810	1.810	1.750	1.750	1.517	14,427
2023-02-10	1.770	1.770	1.730	1.730	1.500	10,336
2023-02-09	1.730	1.730	1.725	1.730	1.500	2,556
2023-02-08	1.750	1.770	1.730	1.730	1.500	16,673
2023-02-07	1.770	1.770	1.725	1.730	1.500	3,461
2023-02-06	1.730	1.770	1.720	1.770	1.535	14,176
2023-02-03	1.740	1.740	1.730	1.730	1.500	3,000
2023-02-02	1.760	1.795	1.740	1.740	1.509	2,470
2023-02-01	1.740	1.760	1.740	1.760	1.526	1,500
2023-01-31	1.740	1.740	1.735	1.735	1.504	14,234
2023-01-30	1.740	1.765	1.740	1.740	1.509	2,712
2023-01-27	1.795	1.795	1.735	1.740	1.509	17,511
2023-01-25	1.720	1.800	1.715	1.800	1.561	16,302
2023-01-24	1.720	1.720	1.705	1.720	1.491	4,769
2023-01-23	1.685	1.720	1.680	1.705	1.478	6,344
2023-01-20	1.685	1.685	1.685	1.685	1.461	718
2023-01-19	1.690	1.690	1.680	1.680	1.457	799
2023-01-18	1.710	1.730	1.690	1.690	1.465	6,279
2023-01-17	1.690	1.690	1.690	1.690	1.465	0
2023-01-16	1.690	1.690	1.670	1.690	1.465	28,326
2023-01-13	1.690	1.690	1.685	1.685	1.461	8,933
2023-01-12	1.710	1.710	1.685	1.685	1.461	383
2023-01-11	1.685	1.685	1.685	1.685	1.461	700
2023-01-10	1.685	1.685	1.685	1.685	1.461	14,704
2023-01-09	1.685	1.710	1.685	1.685	1.461	14,284

← NewerPage 16 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.