Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.650	1.680	1.650	1.680	1.457	8,060
2023-01-05	1.605	1.620	1.605	1.620	1.405	7,511
2023-01-04	1.590	1.610	1.590	1.600	1.387	3,032
2023-01-03	1.610	1.610	1.590	1.590	1.379	840
2022-12-30	1.620	1.620	1.600	1.620	1.405	1,020
2022-12-29	1.620	1.620	1.620	1.620	1.405	1
2022-12-28	1.600	1.620	1.590	1.590	1.379	2,362
2022-12-23	1.580	1.590	1.580	1.590	1.379	27,579
2022-12-22	1.580	1.620	1.580	1.620	1.405	393
2022-12-21	1.600	1.600	1.580	1.580	1.370	4,645
2022-12-20	1.560	1.560	1.560	1.560	1.353	0
2022-12-19	1.560	1.590	1.560	1.560	1.353	1,685
2022-12-16	1.555	1.555	1.555	1.555	1.348	2,043
2022-12-15	1.555	1.570	1.550	1.570	1.361	12,488
2022-12-14	1.560	1.595	1.540	1.545	1.340	6,331
2022-12-13	1.535	1.585	1.535	1.540	1.335	2,293
2022-12-12	1.570	1.580	1.535	1.535	1.331	4,438
2022-12-09	1.590	1.590	1.540	1.570	1.361	10,369
2022-12-08	1.580	1.590	1.550	1.560	1.353	11,918
2022-12-07	1.595	1.595	1.585	1.585	1.374	649
2022-12-06	1.550	1.575	1.550	1.550	1.344	6,143
2022-12-05	1.570	1.575	1.565	1.570	1.361	22,485
2022-12-02	1.600	1.600	1.570	1.570	1.361	16,061
2022-12-01	1.605	1.620	1.590	1.590	1.379	15,777
2022-11-30	1.630	1.630	1.600	1.600	1.387	60,061
2022-11-29	1.655	1.655	1.615	1.630	1.413	22,525
2022-11-28	1.685	1.685	1.650	1.655	1.435	2,956
2022-11-25	1.650	1.650	1.650	1.650	1.431	8,601
2022-11-24	1.650	1.650	1.640	1.640	1.422	6,190
2022-11-23	1.645	1.645	1.640	1.645	1.426	33,628
2022-11-22	1.660	1.660	1.640	1.650	1.431	7,701
2022-11-21	1.650	1.723	1.640	1.710	1.483	15,736
2022-11-18	1.680	1.680	1.640	1.645	1.426	12,519
2022-11-17	1.670	1.680	1.630	1.680	1.457	12,458
2022-11-16	1.680	1.710	1.670	1.670	1.448	29,283
2022-11-15	1.675	1.675	1.625	1.670	1.448	15,967
2022-11-14	1.670	1.670	1.670	1.670	1.448	3,042
2022-11-11	1.625	1.700	1.625	1.670	1.448	9,644
2022-11-10	1.630	1.630	1.625	1.630	1.413	6,889
2022-11-09	1.680	1.680	1.630	1.630	1.413	904
2022-11-08	1.625	1.670	1.620	1.635	1.418	9,326
2022-11-07	1.650	1.650	1.625	1.630	1.413	7,231
2022-11-04	1.650	1.650	1.620	1.630	1.413	5,632
2022-11-03	1.640	1.650	1.640	1.650	1.431	6,149
2022-11-02	1.665	1.670	1.630	1.640	1.422	17,133
2022-11-01	1.655	1.670	1.620	1.620	1.405	19,775
2022-10-31	1.660	1.660	1.655	1.660	1.439	4,214
2022-10-28	1.615	1.650	1.615	1.650	1.431	8,458
2022-10-27	1.660	1.660	1.600	1.615	1.400	22,453
2022-10-26	1.655	1.655	1.620	1.620	1.405	2,158
2022-10-25	1.640	1.640	1.605	1.615	1.400	8,783
2022-10-24	1.640	1.660	1.640	1.660	1.439	3,066
2022-10-21	1.640	1.640	1.640	1.640	1.422	262
2022-10-20	1.690	1.690	1.640	1.640	1.422	6,834
2022-10-19	1.650	1.655	1.640	1.645	1.426	10,907
2022-10-18	1.690	1.690	1.670	1.670	1.448	31,911
2022-10-17	1.690	1.690	1.645	1.670	1.448	2,738
2022-10-14	1.650	1.670	1.650	1.670	1.448	450
2022-10-13	1.690	1.690	1.650	1.655	1.435	7,686
2022-10-12	1.685	1.685	1.655	1.655	1.435	3,067

← NewerPage 17 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.