Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.655	1.655	1.655	1.655	1.435	1,823
2022-10-10	1.695	1.700	1.650	1.650	1.431	9,906
2022-10-07	1.670	1.670	1.670	1.670	1.448	1,824
2022-10-06	1.655	1.705	1.655	1.670	1.448	3,930
2022-10-05	1.650	1.720	1.650	1.655	1.435	39,282
2022-10-04	1.655	1.700	1.650	1.650	1.431	5,471
2022-10-03	1.640	1.655	1.640	1.655	1.435	845
2022-09-30	1.650	1.710	1.640	1.640	1.422	6,675
2022-09-29	1.685	1.685	1.635	1.650	1.431	6,025
2022-09-28	1.645	1.705	1.635	1.705	1.478	12,550
2022-09-27	1.640	1.665	1.640	1.645	1.426	3,979
2022-09-26	1.675	1.690	1.650	1.660	1.439	35,287
2022-09-23	1.650	1.680	1.650	1.680	1.457	6,838
2022-09-21	1.675	1.680	1.650	1.650	1.431	7,543
2022-09-20	1.650	1.650	1.650	1.650	1.431	6,810
2022-09-19	1.650	1.650	1.650	1.650	1.431	8,257
2022-09-16	1.650	1.655	1.650	1.650	1.431	4,583
2022-09-15	1.650	1.660	1.650	1.650	1.431	5,064
2022-09-14	1.625	1.650	1.610	1.650	1.431	7,514
2022-09-13	1.600	1.650	1.600	1.620	1.405	2,814
2022-09-12	1.605	1.650	1.590	1.590	1.379	8,466
2022-09-09	1.620	1.665	1.560	1.560	1.353	5,309
2022-09-08	1.550	1.590	1.550	1.560	1.353	5,428
2022-09-07	1.585	1.585	1.550	1.550	1.344	3,762
2022-09-06	1.625	1.650	1.530	1.535	1.331	38,110
2022-09-05	1.730	1.730	1.620	1.620	1.405	27,186
2022-09-02	1.700	1.730	1.700	1.730	1.500	11,793
2022-09-01	1.740	1.740	1.700	1.700	1.474	9,110
2022-08-31	1.710	1.720	1.700	1.700	1.474	34,644
2022-08-30	1.700	1.710	1.700	1.710	1.483	19,801
2022-08-29	1.780	1.780	1.710	1.710	1.483	890
2022-08-26	1.810	1.880	1.800	1.870	1.552	32,547
2022-08-25	1.830	1.900	1.770	1.800	1.494	20,318
2022-08-24	1.730	1.880	1.730	1.810	1.502	79,440
2022-08-23	1.780	1.780	1.780	1.780	1.477	301
2022-08-22	1.750	1.750	1.730	1.730	1.436	3,358
2022-08-19	1.770	1.815	1.750	1.760	1.461	33,944
2022-08-18	1.770	1.825	1.770	1.775	1.473	6,295
2022-08-17	1.870	1.870	1.720	1.725	1.432	10,249
2022-08-16	1.880	1.880	1.870	1.870	1.552	1,002
2022-08-15	1.750	1.750	1.720	1.725	1.432	26,413
2022-08-12	1.785	1.805	1.750	1.750	1.452	10,543
2022-08-11	1.790	1.880	1.790	1.790	1.486	5,183
2022-08-10	1.820	1.820	1.770	1.770	1.469	13,866
2022-08-09	1.770	1.780	1.770	1.770	1.469	4,769
2022-08-08	1.780	1.850	1.750	1.770	1.469	20,995
2022-08-05	1.780	1.830	1.780	1.780	1.477	1,588
2022-08-04	1.725	1.745	1.725	1.745	1.448	839
2022-08-03	1.725	1.725	1.720	1.720	1.428	1,823
2022-08-02	1.725	1.725	1.725	1.725	1.432	4,061
2022-08-01	1.710	1.725	1.710	1.725	1.432	3,408
2022-07-29	1.760	1.825	1.710	1.710	1.419	7,460
2022-07-28	1.710	1.765	1.710	1.765	1.465	7,001
2022-07-27	1.655	1.710	1.655	1.680	1.394	4,943
2022-07-26	1.675	1.675	1.670	1.670	1.386	2,751
2022-07-25	1.685	1.695	1.670	1.675	1.390	6,291
2022-07-22	1.695	1.695	1.680	1.680	1.394	3,037
2022-07-21	1.695	1.695	1.645	1.680	1.394	10,926
2022-07-20	1.690	1.695	1.650	1.650	1.369	3,014
2022-07-19	1.635	1.695	1.635	1.640	1.361	1,195

← NewerPage 18 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.