Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.250	2.310	2.210	2.210	1.739	39,753
2022-01-21	2.270	2.320	2.260	2.260	1.778	16,907
2022-01-20	2.320	2.320	2.270	2.270	1.786	32,180
2022-01-19	2.300	2.330	2.270	2.320	1.825	32,087
2022-01-18	2.270	2.300	2.270	2.300	1.809	12,962
2022-01-17	2.250	2.260	2.250	2.260	1.778	4,287
2022-01-14	2.290	2.340	2.290	2.330	1.833	11,314
2022-01-13	2.330	2.340	2.240	2.240	1.762	10,879
2022-01-12	2.300	2.320	2.240	2.320	1.825	36,440
2022-01-11	2.290	2.340	2.280	2.300	1.809	20,692
2022-01-10	2.310	2.330	2.270	2.290	1.802	9,874
2022-01-07	2.320	2.430	2.260	2.300	1.809	28,782
2022-01-06	2.300	2.330	2.300	2.320	1.825	14,465
2022-01-05	2.350	2.350	2.350	2.350	1.849	3,071
2022-01-04	2.260	2.350	2.230	2.350	1.849	5,548
2021-12-31	2.300	2.300	2.300	2.300	1.809	0
2021-12-30	2.250	2.310	2.250	2.300	1.809	18,604
2021-12-29	2.240	2.250	2.210	2.250	1.770	8,006
2021-12-24	2.190	2.250	2.180	2.250	1.770	11,325
2021-12-23	2.170	2.260	2.170	2.260	1.778	69,151
2021-12-22	2.140	2.280	2.140	2.150	1.691	7,832
2021-12-21	2.140	2.310	2.140	2.300	1.809	41,175
2021-12-20	2.140	2.220	2.140	2.200	1.731	19,248
2021-12-17	2.160	2.200	2.150	2.150	1.691	7,135
2021-12-16	2.200	2.210	2.160	2.160	1.699	13,858
2021-12-15	2.190	2.200	2.120	2.200	1.731	19,749
2021-12-14	2.130	2.220	2.130	2.200	1.731	39,620
2021-12-13	2.160	2.200	2.110	2.200	1.731	26,846
2021-12-10	2.100	2.170	2.090	2.120	1.668	28,320
2021-12-09	2.020	2.160	2.020	2.110	1.660	34,483
2021-12-08	2.020	2.060	2.010	2.060	1.621	11,066
2021-12-07	2.030	2.110	2.030	2.060	1.621	17,025
2021-12-06	2.000	2.100	2.000	2.020	1.589	18,201
2021-12-03	2.020	2.020	1.980	1.980	1.558	10,432
2021-12-02	2.050	2.090	1.985	2.010	1.581	62,449
2021-12-01	2.100	2.120	2.050	2.050	1.613	20,167
2021-11-30	2.100	2.140	2.100	2.100	1.652	15,627
2021-11-29	2.130	2.130	2.100	2.130	1.676	60,466
2021-11-26	2.150	2.200	2.140	2.150	1.691	88,738
2021-11-25	2.150	2.170	2.150	2.170	1.707	7,956
2021-11-24	2.160	2.170	2.160	2.160	1.699	12,886
2021-11-23	2.160	2.170	2.150	2.160	1.699	9,471
2021-11-22	2.150	2.160	2.150	2.150	1.691	7,169
2021-11-19	2.150	2.160	2.150	2.150	1.691	11,251
2021-11-18	2.160	2.180	2.150	2.150	1.691	22,401
2021-11-17	2.150	2.180	2.150	2.170	1.707	19,096
2021-11-16	2.150	2.170	2.150	2.150	1.691	24,671
2021-11-15	2.110	2.170	2.110	2.150	1.691	46,251
2021-11-12	2.140	2.140	2.080	2.100	1.652	63,056
2021-11-11	2.050	2.130	2.050	2.130	1.676	16,758
2021-11-10	2.030	2.070	2.010	2.050	1.613	29,466
2021-11-09	2.000	2.000	1.955	2.000	1.573	6,958
2021-11-08	1.980	2.010	1.955	2.010	1.581	7,858
2021-11-05	2.000	2.020	1.980	1.980	1.558	22,714
2021-11-04	2.000	2.020	2.000	2.010	1.581	3,623
2021-11-03	2.000	2.020	2.000	2.020	1.589	2,946
2021-11-02	2.020	2.025	2.000	2.000	1.573	6,685
2021-11-01	2.030	2.040	2.020	2.020	1.589	35,714
2021-10-29	2.030	2.040	2.030	2.040	1.605	3,328
2021-10-28	2.030	2.040	2.030	2.030	1.597	24,077

← NewerPage 21 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.