Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.780	0.780	0.780	0.780	0.733	0
2025-08-13	0.780	0.780	0.780	0.780	0.733	0
2025-08-12	0.765	0.780	0.765	0.780	0.733	2,330
2025-08-11	0.765	0.780	0.765	0.765	0.719	8,693
2025-08-08	0.760	0.760	0.760	0.760	0.715	845
2025-08-07	0.760	0.760	0.760	0.760	0.715	3,500
2025-08-06	0.795	0.795	0.795	0.795	0.747	125
2025-08-05	0.790	0.790	0.760	0.760	0.715	1,001
2025-08-04	0.765	0.775	0.765	0.775	0.729	1,543
2025-08-01	0.790	0.790	0.780	0.780	0.733	10,263
2025-07-31	0.770	0.770	0.770	0.770	0.724	0
2025-07-30	0.775	0.775	0.760	0.770	0.724	3,781
2025-07-29	0.760	0.760	0.760	0.760	0.715	0
2025-07-28	0.855	0.855	0.735	0.760	0.715	56,250
2025-07-25	0.855	0.855	0.855	0.855	0.804	24
2025-07-24	0.840	0.855	0.840	0.855	0.804	18,946
2025-07-23	0.835	0.860	0.785	0.840	0.790	16,146
2025-07-22	0.810	0.820	0.785	0.820	0.771	831
2025-07-21	0.830	0.830	0.830	0.830	0.780	0
2025-07-18	0.810	0.830	0.810	0.830	0.780	1,290
2025-07-17	0.760	0.810	0.730	0.780	0.733	37,318
2025-07-16	0.850	0.880	0.820	0.880	0.827	4,085
2025-07-15	0.890	0.900	0.860	0.860	0.809	11,455
2025-07-14	0.795	0.810	0.795	0.810	0.762	17,943
2025-07-11	0.765	0.765	0.765	0.765	0.719	0
2025-07-10	0.765	0.770	0.765	0.765	0.719	5,330
2025-07-09	0.760	0.760	0.760	0.760	0.715	536
2025-07-08	0.750	0.750	0.740	0.740	0.696	8,671
2025-07-07	0.795	0.795	0.795	0.795	0.747	3,314
2025-07-04	0.775	0.775	0.775	0.775	0.729	0
2025-07-03	0.775	0.775	0.775	0.775	0.729	629
2025-07-02	0.755	0.760	0.755	0.755	0.710	2,452
2025-07-01	0.755	0.765	0.750	0.750	0.705	13,123
2025-06-30	0.760	0.810	0.760	0.810	0.762	20,504
2025-06-27	0.755	0.755	0.755	0.755	0.710	1,151
2025-06-26	0.775	0.780	0.775	0.780	0.733	23,657
2025-06-25	0.770	0.770	0.750	0.750	0.705	30,922
2025-06-24	0.780	0.780	0.760	0.770	0.724	34,628
2025-06-23	0.790	0.800	0.790	0.790	0.743	4,260
2025-06-20	0.800	0.810	0.800	0.800	0.752	42,666
2025-06-19	0.770	0.770	0.770	0.770	0.724	1,858
2025-06-18	0.800	0.800	0.800	0.800	0.752	8,227
2025-06-17	0.800	0.800	0.775	0.775	0.729	36,300
2025-06-16	0.800	0.800	0.770	0.800	0.752	52,034
2025-06-13	0.810	0.815	0.810	0.810	0.762	31,823
2025-06-12	0.820	0.820	0.810	0.810	0.762	2,707
2025-06-11	0.810	0.820	0.810	0.815	0.766	3,180
2025-06-10	0.825	0.825	0.810	0.810	0.762	29,084
2025-06-06	0.810	0.830	0.810	0.810	0.762	13,352
2025-06-05	0.830	0.830	0.830	0.830	0.780	0
2025-06-04	0.820	0.830	0.810	0.830	0.780	14,269
2025-06-03	0.800	0.825	0.790	0.825	0.776	17,375
2025-06-02	0.800	0.810	0.790	0.810	0.762	16,013
2025-05-30	0.805	0.805	0.790	0.790	0.743	1,102
2025-05-29	0.795	0.795	0.790	0.790	0.743	10,442
2025-05-28	0.795	0.825	0.790	0.790	0.743	12,809
2025-05-27	0.825	0.825	0.790	0.790	0.743	25,611
2025-05-26	0.810	0.810	0.810	0.810	0.762	0
2025-05-23	0.810	0.810	0.810	0.810	0.762	2,259
2025-05-22	0.805	0.805	0.805	0.805	0.757	30

← NewerPage 6 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.