Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.935	0.935	0.935	0.935	0.859	955
2025-02-20	0.920	0.920	0.920	0.920	0.845	0
2025-02-19	0.915	0.940	0.915	0.920	0.845	1,951
2025-02-18	0.915	0.920	0.910	0.920	0.845	8,325
2025-02-17	0.925	0.925	0.925	0.925	0.850	1,000
2025-02-14	0.905	0.950	0.905	0.940	0.863	4,469
2025-02-13	0.925	0.925	0.910	0.915	0.841	58,111
2025-02-12	0.915	0.925	0.915	0.925	0.850	1,158
2025-02-11	0.910	0.915	0.910	0.915	0.841	4,712
2025-02-10	0.940	0.940	0.940	0.940	0.863	601
2025-02-07	0.940	0.940	0.940	0.940	0.863	221
2025-02-06	0.940	0.940	0.940	0.940	0.863	181
2025-02-05	0.925	0.925	0.920	0.925	0.850	13,749
2025-02-04	0.915	0.935	0.915	0.935	0.859	882
2025-02-03	0.920	0.920	0.920	0.920	0.845	0
2025-01-31	0.920	0.920	0.920	0.920	0.845	480
2025-01-30	0.920	0.920	0.920	0.920	0.845	817
2025-01-29	0.950	0.950	0.950	0.950	0.873	343
2025-01-28	0.970	0.970	0.930	0.930	0.854	10,191
2025-01-24	0.955	0.970	0.955	0.970	0.891	16,372
2025-01-23	0.950	0.950	0.950	0.950	0.873	1,768
2025-01-22	0.930	0.930	0.910	0.910	0.836	25,651
2025-01-21	0.925	0.925	0.925	0.925	0.850	2,602
2025-01-20	0.940	0.940	0.920	0.925	0.850	5,433
2025-01-17	0.950	0.950	0.940	0.940	0.863	8,827
2025-01-16	0.950	0.950	0.950	0.950	0.873	4,329
2025-01-15	0.950	0.950	0.950	0.950	0.873	1,500
2025-01-14	0.950	0.950	0.950	0.950	0.873	0
2025-01-13	0.950	0.950	0.950	0.950	0.873	0
2025-01-10	0.950	0.950	0.950	0.950	0.873	3,387
2025-01-09	0.950	0.950	0.950	0.950	0.873	10,901
2025-01-08	0.960	0.960	0.945	0.945	0.868	16,301
2025-01-07	0.980	0.980	0.960	0.960	0.882	13,470
2025-01-06	0.945	0.980	0.935	0.980	0.900	36,381
2025-01-03	0.945	0.945	0.900	0.930	0.854	2,264
2025-01-02	0.930	0.945	0.920	0.945	0.868	6,777
2024-12-31	0.920	0.920	0.920	0.920	0.845	0
2024-12-30	0.920	0.920	0.920	0.920	0.845	0
2024-12-27	0.920	0.920	0.920	0.920	0.845	816
2024-12-24	0.920	0.920	0.920	0.920	0.845	6,389
2024-12-23	0.905	0.930	0.900	0.900	0.827	752
2024-12-20	0.900	0.900	0.900	0.900	0.827	0
2024-12-19	0.910	0.910	0.900	0.900	0.827	13,829
2024-12-18	0.905	0.905	0.905	0.905	0.831	817
2024-12-17	0.915	0.915	0.915	0.915	0.841	13,926
2024-12-16	0.900	0.915	0.900	0.915	0.841	73,454
2024-12-13	0.860	0.900	0.860	0.900	0.827	11,406
2024-12-12	0.860	0.870	0.850	0.850	0.781	21,891
2024-12-11	0.880	0.895	0.860	0.860	0.790	21,584
2024-12-10	0.865	0.870	0.865	0.870	0.799	3,821
2024-12-09	0.860	0.860	0.860	0.860	0.790	18,916
2024-12-06	0.870	0.870	0.865	0.865	0.795	120
2024-12-05	0.875	0.890	0.865	0.865	0.795	26,344
2024-12-04	0.850	0.860	0.850	0.860	0.790	1,075
2024-12-03	0.855	0.855	0.855	0.855	0.785	0
2024-12-02	0.865	0.865	0.855	0.855	0.785	3,560
2024-11-29	0.855	0.865	0.855	0.865	0.795	5,822
2024-11-28	0.840	0.860	0.840	0.855	0.785	16,655
2024-11-27	0.870	0.870	0.840	0.860	0.790	46,165
2024-11-26	0.890	0.890	0.890	0.890	0.818	652

← NewerPage 8 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.