Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.040	2.060	2.020	2.020	1.677	28,024
2022-04-20	2.050	2.100	2.020	2.020	1.677	37,238
2022-04-19	2.010	2.100	2.010	2.050	1.701	23,821
2022-04-14	2.050	2.100	2.010	2.010	1.668	37,950
2022-04-13	2.010	2.010	2.000	2.010	1.668	5,180
2022-04-12	2.010	2.020	2.010	2.010	1.668	11,827
2022-04-11	2.010	2.100	2.010	2.010	1.668	11,087
2022-04-08	2.030	2.030	2.010	2.010	1.668	32,068
2022-04-07	2.060	2.080	2.030	2.030	1.685	17,103
2022-04-06	2.150	2.150	2.040	2.040	1.693	31,024
2022-04-05	2.180	2.180	2.140	2.140	1.776	7,933
2022-04-04	2.040	2.180	2.040	2.180	1.809	31,414
2022-04-01	2.040	2.050	2.020	2.040	1.693	40,032
2022-03-31	2.050	2.050	2.040	2.040	1.693	22,011
2022-03-30	2.040	2.150	2.020	2.040	1.693	63,865
2022-03-29	2.050	2.100	2.030	2.030	1.685	26,150
2022-03-28	2.100	2.100	2.050	2.050	1.701	63,918
2022-03-25	2.130	2.160	2.070	2.140	1.776	9,113
2022-03-24	2.100	2.160	2.070	2.130	1.768	60,326
2022-03-23	2.100	2.130	2.100	2.100	1.743	20,041
2022-03-22	2.110	2.130	2.060	2.130	1.768	62,166
2022-03-21	2.110	2.170	2.100	2.100	1.743	28,176
2022-03-18	2.180	2.200	2.110	2.110	1.751	6,825
2022-03-17	2.060	2.220	2.040	2.130	1.768	37,417
2022-03-16	2.120	2.130	2.010	2.030	1.685	450,237
2022-03-15	2.150	2.170	2.150	2.170	1.801	5,102
2022-03-14	2.200	2.250	2.180	2.180	1.809	22,078
2022-03-11	2.130	2.200	2.130	2.130	1.768	24,579
2022-03-10	2.150	2.200	2.110	2.130	1.768	26,680
2022-03-09	2.050	2.110	2.040	2.100	1.743	53,627
2022-03-08	2.020	2.020	2.010	2.010	1.668	5,185
2022-03-07	2.140	2.140	2.140	2.140	1.776	15,574
2022-03-04	2.140	2.200	2.140	2.150	1.784	9,655
2022-03-03	2.095	2.140	2.010	2.140	1.776	30,016
2022-03-02	2.050	2.140	2.050	2.070	1.718	13,172
2022-03-01	2.250	2.300	2.250	2.300	1.809	19,409
2022-02-28	2.250	2.280	2.170	2.250	1.770	34,681
2022-02-25	2.120	2.180	2.030	2.170	1.707	44,950
2022-02-24	2.080	2.100	2.020	2.030	1.597	35,066
2022-02-23	2.030	2.040	2.010	2.010	1.581	16,195
2022-02-22	2.130	2.130	2.030	2.030	1.597	16,550
2022-02-21	2.080	2.100	2.060	2.100	1.652	17,090
2022-02-18	2.080	2.090	2.070	2.080	1.636	3,883
2022-02-17	2.050	2.200	2.040	2.200	1.731	17,116
2022-02-16	2.070	2.070	2.040	2.050	1.613	14,068
2022-02-15	2.040	2.040	2.040	2.040	1.605	13,588
2022-02-14	2.100	2.100	2.030	2.040	1.605	46,942
2022-02-11	2.090	2.110	2.080	2.080	1.636	7,054
2022-02-10	2.240	2.240	2.020	2.060	1.621	26,871
2022-02-09	2.200	2.250	2.160	2.240	1.762	14,678
2022-02-08	2.230	2.230	2.180	2.180	1.715	18,305
2022-02-07	2.240	2.240	2.230	2.230	1.754	2,017
2022-02-04	2.210	2.290	2.155	2.230	1.754	17,273
2022-02-03	2.140	2.140	2.130	2.130	1.676	12,480
2022-02-02	2.220	2.220	2.150	2.170	1.707	9,444
2022-02-01	2.220	2.220	2.200	2.220	1.746	12,909
2022-01-31	2.150	2.220	2.140	2.220	1.746	5,383
2022-01-28	2.150	2.220	2.140	2.220	1.746	20,785
2022-01-27	2.180	2.180	2.140	2.140	1.684	19,812
2022-01-25	2.210	2.220	2.180	2.180	1.715	11,703

← NewerPage 20 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.