Pengana International Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.135 | 1.195 | 1.105 | 1.135 | 1.135 | 465,634 |
| 2026-10-15 | 1.115 | 1.115 | 1.090 | 1.110 | 1.110 | 104,360 |
| 2026-10-14 | 1.120 | 1.120 | 1.110 | 1.115 | 1.115 | 42,542 |
| 2026-10-13 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 171,819 |
| 2026-10-12 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 126,723 |
| 2026-10-09 | 1.140 | 1.140 | 1.130 | 1.135 | 1.135 | 33,000 |
| 2026-10-08 | 1.140 | 1.160 | 1.140 | 1.145 | 1.145 | 65,467 |
| 2026-10-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 11,466 |
| 2026-10-06 | 1.135 | 1.135 | 1.120 | 1.125 | 1.125 | 50,321 |
| 2026-10-05 | 1.130 | 1.140 | 1.090 | 1.130 | 1.130 | 49,474 |
| 2026-10-02 | 1.150 | 1.150 | 1.115 | 1.125 | 1.125 | 119,721 |
| 2026-10-01 | 1.155 | 1.195 | 1.135 | 1.140 | 1.140 | 147,247 |
| 2026-09-30 | 1.095 | 1.150 | 1.095 | 1.150 | 1.150 | 220,225 |
| 2026-09-29 | 1.090 | 1.095 | 1.070 | 1.095 | 1.095 | 105,175 |
| 2026-09-28 | 1.085 | 1.095 | 1.085 | 1.090 | 1.090 | 1,945 |
| 2026-09-25 | 1.085 | 1.095 | 1.085 | 1.095 | 1.095 | 19,994 |
| 2026-09-24 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 31,880 |
| 2026-09-23 | 1.110 | 1.120 | 1.070 | 1.095 | 1.095 | 192,264 |
| 2026-09-22 | 1.080 | 1.115 | 1.075 | 1.115 | 1.115 | 65,413 |
| 2026-09-21 | 1.105 | 1.105 | 1.080 | 1.080 | 1.080 | 51,418 |
| 2026-09-18 | 1.075 | 1.105 | 1.070 | 1.105 | 1.105 | 68,548 |
| 2026-09-17 | 1.090 | 1.090 | 1.065 | 1.070 | 1.070 | 130,484 |
| 2026-09-16 | 1.025 | 1.160 | 1.025 | 1.100 | 1.100 | 603,217 |
| 2026-09-15 | 1.040 | 1.040 | 1.025 | 1.025 | 1.025 | 241,299 |
| 2026-09-14 | 1.040 | 1.055 | 1.040 | 1.040 | 1.040 | 62,357 |
| 2026-09-11 | 1.055 | 1.060 | 1.040 | 1.045 | 1.045 | 86,095 |
| 2026-09-10 | 1.070 | 1.075 | 1.060 | 1.060 | 1.060 | 136,537 |
| 2026-09-09 | 1.070 | 1.073 | 1.070 | 1.070 | 1.070 | 23,300 |
| 2026-09-08 | 1.070 | 1.075 | 1.070 | 1.075 | 1.075 | 36,608 |
| 2026-09-07 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 35,014 |
| 2026-09-04 | 1.070 | 1.090 | 1.070 | 1.075 | 1.075 | 139,260 |
| 2026-09-03 | 1.085 | 1.085 | 1.070 | 1.070 | 1.070 | 79,534 |
| 2026-09-02 | 1.075 | 1.100 | 1.075 | 1.080 | 1.080 | 23,664 |
| 2026-09-01 | 1.070 | 1.120 | 1.060 | 1.095 | 1.095 | 269,181 |
| 2026-08-31 | 1.080 | 1.080 | 1.055 | 1.070 | 1.070 | 119,350 |
| 2026-08-28 | 1.100 | 1.100 | 1.080 | 1.080 | 1.066 | 96,033 |
| 2026-08-27 | 1.090 | 1.095 | 1.090 | 1.095 | 1.081 | 49,617 |
| 2026-08-26 | 1.110 | 1.120 | 1.100 | 1.120 | 1.106 | 53,562 |
| 2026-08-25 | 1.095 | 1.105 | 1.080 | 1.105 | 1.091 | 124,691 |
| 2026-08-24 | 1.085 | 1.100 | 1.085 | 1.095 | 1.081 | 48,744 |
| 2026-08-21 | 1.095 | 1.105 | 1.080 | 1.085 | 1.071 | 54,095 |
| 2026-08-20 | 1.105 | 1.110 | 1.085 | 1.085 | 1.071 | 268,166 |
| 2026-08-19 | 1.135 | 1.135 | 1.070 | 1.105 | 1.091 | 285,062 |
| 2026-08-18 | 1.135 | 1.135 | 1.125 | 1.125 | 1.110 | 75,666 |
| 2026-08-17 | 1.145 | 1.145 | 1.120 | 1.135 | 1.120 | 240,959 |
| 2026-08-14 | 1.140 | 1.145 | 1.130 | 1.145 | 1.130 | 105,925 |
| 2026-08-13 | 1.120 | 1.140 | 1.120 | 1.140 | 1.125 | 140,754 |
| 2026-08-12 | 1.130 | 1.140 | 1.125 | 1.125 | 1.110 | 116,257 |
| 2026-08-11 | 1.145 | 1.150 | 1.125 | 1.140 | 1.125 | 198,179 |
| 2026-08-10 | 1.140 | 1.150 | 1.130 | 1.145 | 1.130 | 78,623 |
| 2026-08-07 | 1.180 | 1.180 | 1.140 | 1.140 | 1.125 | 104,380 |
| 2026-08-06 | 1.170 | 1.180 | 1.160 | 1.170 | 1.155 | 96,559 |
| 2026-08-05 | 1.190 | 1.200 | 1.170 | 1.185 | 1.170 | 278,465 |
| 2026-08-04 | 1.170 | 1.180 | 1.170 | 1.180 | 1.165 | 111,779 |
| 2026-08-03 | 1.160 | 1.170 | 1.160 | 1.160 | 1.145 | 227,389 |
| 2026-07-31 | 1.160 | 1.200 | 1.135 | 1.155 | 1.140 | 583,460 |
| 2026-07-30 | 1.320 | 1.320 | 1.300 | 1.310 | 1.170 | 708,659 |
| 2026-07-29 | 1.310 | 1.335 | 1.310 | 1.330 | 1.188 | 8,148,474 |
| 2026-07-28 | 1.310 | 1.320 | 1.305 | 1.315 | 1.174 | 425,140 |
| 2026-07-27 | 1.290 | 1.310 | 1.290 | 1.310 | 1.170 | 513,354 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0140 USD |
| 2026-07-31 | 0.1250 USD |
| 2026-05-29 | 0.0140 USD |
| 2026-02-27 | 0.0140 USD |
| 2025-12-01 | 0.0135 USD |
| 2025-08-29 | 0.0135 USD |
| 2025-05-30 | 0.0135 USD |
| 2025-02-28 | 0.0135 USD |
| 2024-11-29 | 0.0135 USD |
| 2024-08-30 | 0.0135 USD |
| 2024-05-31 | 0.0135 USD |
| 2024-02-29 | 0.0135 USD |
| 2023-11-30 | 0.0135 USD |
| 2023-08-31 | 0.0135 USD |
| 2023-05-31 | 0.0135 USD |
| 2023-02-28 | 0.0135 USD |
| 2022-11-30 | 0.0135 USD |
| 2022-08-31 | 0.0135 USD |
| 2022-05-31 | 0.0135 USD |
| 2022-02-28 | 0.0135 USD |
| 2021-11-30 | 0.0135 USD |
| 2021-09-07 | 0.0135 USD |
| 2021-05-28 | 0.0125 USD |
| 2021-04-07 | 0.0125 USD |
| 2021-01-06 | 0.0125 USD |
| 2020-10-08 | 0.0250 USD |
| 2020-04-08 | 0.0250 USD |
| 2019-11-04 | 0.0350 USD |
| 2019-04-11 | 0.0350 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.