Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.890	0.890	0.890	0.890	0.818	652
2024-11-25	0.865	0.900	0.865	0.870	0.799	3,493
2024-11-22	0.865	0.865	0.850	0.865	0.795	35,978
2024-11-21	0.865	0.865	0.865	0.865	0.795	0
2024-11-20	0.865	0.865	0.865	0.865	0.795	89
2024-11-19	0.900	0.900	0.870	0.900	0.827	2,328
2024-11-18	0.920	0.920	0.920	0.920	0.845	0
2024-11-15	0.920	0.930	0.920	0.920	0.845	20,000
2024-11-14	0.865	0.910	0.865	0.910	0.836	5,399
2024-11-13	0.895	0.895	0.865	0.875	0.804	1,059
2024-11-12	0.895	0.900	0.895	0.895	0.822	9,608
2024-11-11	0.870	0.870	0.870	0.870	0.799	193
2024-11-08	0.895	0.895	0.870	0.870	0.799	4,257
2024-11-07	0.870	0.870	0.865	0.865	0.795	10,089
2024-11-06	0.885	0.885	0.885	0.885	0.813	0
2024-11-05	0.900	0.900	0.885	0.885	0.813	5,670
2024-11-04	0.900	0.900	0.900	0.900	0.827	826
2024-11-01	0.930	0.930	0.880	0.880	0.808	3,959
2024-10-31	0.940	0.940	0.940	0.940	0.863	7,091
2024-10-30	0.950	0.950	0.940	0.940	0.863	30,755
2024-10-29	0.930	0.935	0.930	0.935	0.859	12,099
2024-10-28	0.975	0.975	0.975	0.975	0.896	0
2024-10-25	0.930	0.985	0.920	0.975	0.896	38,304
2024-10-24	0.975	0.980	0.965	0.970	0.891	12,393
2024-10-23	0.970	0.970	0.925	0.950	0.873	44,456
2024-10-22	0.980	1.000	0.950	0.970	0.891	39,748
2024-10-21	0.950	0.975	0.925	0.925	0.850	26,787
2024-10-18	0.900	0.905	0.900	0.905	0.831	2,057
2024-10-17	0.900	0.905	0.860	0.860	0.790	5,186
2024-10-16	0.910	0.920	0.910	0.910	0.836	7,536
2024-10-15	0.915	0.915	0.910	0.910	0.836	10,291
2024-10-14	0.905	0.920	0.900	0.910	0.836	4,860
2024-10-11	0.880	0.905	0.880	0.905	0.831	4,376
2024-10-10	0.790	0.855	0.790	0.850	0.781	42,414
2024-10-09	0.790	0.790	0.755	0.755	0.694	8,758
2024-10-08	0.775	0.780	0.770	0.775	0.712	34,603
2024-10-07	0.750	0.770	0.750	0.770	0.707	22,120
2024-10-04	0.750	0.770	0.750	0.770	0.707	18,104
2024-10-03	0.775	0.780	0.750	0.750	0.689	125,956
2024-10-02	0.720	0.780	0.720	0.780	0.717	13,011
2024-10-01	0.680	0.780	0.673	0.725	0.666	133,364
2024-09-30	0.680	0.680	0.680	0.680	0.625	0
2024-09-27	0.700	0.700	0.680	0.680	0.625	918
2024-09-26	0.705	0.705	0.700	0.700	0.643	23,655
2024-09-25	0.695	0.695	0.695	0.695	0.638	2,501
2024-09-24	0.690	0.690	0.690	0.690	0.634	627
2024-09-23	0.685	0.685	0.685	0.685	0.629	1,768
2024-09-20	0.715	0.720	0.680	0.680	0.625	10,376
2024-09-19	0.710	0.710	0.710	0.710	0.652	3,317
2024-09-18	0.710	0.715	0.700	0.700	0.643	15,096
2024-09-17	0.705	0.705	0.700	0.700	0.643	11,783
2024-09-16	0.700	0.705	0.700	0.700	0.643	13,568
2024-09-13	0.690	0.700	0.675	0.700	0.643	101,031
2024-09-12	0.700	0.700	0.660	0.675	0.620	17,448
2024-09-11	0.710	0.710	0.700	0.700	0.643	15,670
2024-09-10	0.710	0.710	0.710	0.710	0.652	1,036
2024-09-09	0.710	0.710	0.710	0.710	0.652	658
2024-09-06	0.715	0.730	0.700	0.710	0.652	38,532
2024-09-05	0.740	0.775	0.700	0.775	0.712	71,640
2024-09-04	0.740	0.740	0.730	0.730	0.671	31,887

← NewerPage 9 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.