Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.810	0.810	0.810	0.810	0.762	0
2025-05-20	0.810	0.810	0.810	0.810	0.762	7,824
2025-05-19	0.830	0.830	0.810	0.810	0.762	15,410
2025-05-16	0.830	0.830	0.830	0.830	0.780	886
2025-05-15	0.820	0.840	0.805	0.840	0.790	14,941
2025-05-14	0.840	0.845	0.810	0.810	0.762	10,033
2025-05-13	0.855	0.855	0.803	0.840	0.790	24,973
2025-05-12	0.830	0.880	0.830	0.880	0.827	27,523
2025-05-09	0.840	0.840	0.830	0.830	0.780	30,032
2025-05-08	0.830	0.830	0.830	0.830	0.780	161
2025-05-07	0.845	0.845	0.845	0.845	0.794	28
2025-05-06	0.810	0.815	0.810	0.815	0.766	7,602
2025-05-05	0.770	0.795	0.770	0.795	0.747	10,446
2025-05-02	0.770	0.770	0.760	0.760	0.715	3,613
2025-05-01	0.750	0.750	0.750	0.750	0.705	2,994
2025-04-30	0.750	0.750	0.750	0.750	0.705	414
2025-04-29	0.770	0.770	0.770	0.770	0.724	0
2025-04-28	0.770	0.770	0.770	0.770	0.724	6,816
2025-04-24	0.710	0.740	0.710	0.740	0.696	4,983
2025-04-23	0.670	0.670	0.670	0.670	0.630	0
2025-04-22	0.670	0.670	0.670	0.670	0.630	2
2025-04-17	0.670	0.670	0.670	0.670	0.630	0
2025-04-16	0.725	0.725	0.670	0.670	0.630	31,282
2025-04-15	0.720	0.720	0.720	0.720	0.677	0
2025-04-14	0.735	0.735	0.720	0.720	0.677	4,464
2025-04-11	0.735	0.740	0.735	0.735	0.691	4,175
2025-04-10	0.720	0.745	0.720	0.745	0.700	11,516
2025-04-09	0.705	0.705	0.700	0.700	0.658	7,821
2025-04-08	0.705	0.795	0.705	0.795	0.747	18,283
2025-04-07	0.750	0.750	0.700	0.700	0.658	60,587
2025-04-04	0.765	0.765	0.760	0.760	0.715	1,022
2025-04-03	0.775	0.800	0.755	0.760	0.715	4,868
2025-04-02	0.820	0.820	0.800	0.800	0.752	15,606
2025-04-01	0.820	0.825	0.800	0.800	0.752	2,981
2025-03-31	0.800	0.800	0.800	0.800	0.752	491
2025-03-28	0.805	0.885	0.805	0.885	0.832	2,170
2025-03-27	0.805	0.810	0.800	0.800	0.752	27,015
2025-03-26	0.885	0.885	0.885	0.885	0.832	0
2025-03-25	0.850	0.885	0.845	0.885	0.832	26,735
2025-03-24	0.895	0.895	0.895	0.895	0.842	0
2025-03-21	0.895	0.895	0.895	0.895	0.842	76
2025-03-20	0.890	0.890	0.890	0.890	0.837	16,300
2025-03-19	0.820	0.880	0.820	0.880	0.827	6,232
2025-03-18	0.815	0.815	0.815	0.815	0.766	1,064
2025-03-17	0.815	0.815	0.815	0.815	0.766	1,037
2025-03-14	0.815	0.815	0.815	0.815	0.766	781
2025-03-13	0.805	0.805	0.800	0.800	0.752	24,897
2025-03-12	0.800	0.800	0.800	0.800	0.752	5,112
2025-03-11	0.900	0.900	0.870	0.870	0.818	5,000
2025-03-10	0.915	0.915	0.850	0.910	0.856	27,853
2025-03-07	0.910	0.910	0.910	0.910	0.856	3,744
2025-03-06	0.925	0.935	0.890	0.920	0.865	43,778
2025-03-05	0.900	0.920	0.900	0.920	0.865	91,167
2025-03-04	0.820	0.920	0.820	0.920	0.865	65,204
2025-03-03	0.870	0.870	0.870	0.870	0.799	0
2025-02-28	0.910	0.910	0.870	0.870	0.799	22,742
2025-02-27	0.900	0.900	0.900	0.900	0.827	3,500
2025-02-26	0.890	0.890	0.850	0.850	0.781	16,633
2025-02-25	0.898	0.898	0.898	0.898	0.824	4,300
2025-02-24	0.935	0.935	0.935	0.935	0.859	0

← NewerPage 7 of 22 · 1,268 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.