Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.130	1.130	1.120	1.120	0.914	222,011
2024-06-06	1.130	1.135	1.130	1.130	0.923	113,262
2024-06-05	1.125	1.130	1.125	1.125	0.918	22,336
2024-06-04	1.130	1.130	1.125	1.125	0.918	20,992
2024-06-03	1.130	1.130	1.125	1.125	0.918	140,014
2024-05-31	1.125	1.150	1.110	1.120	0.914	349,274
2024-05-30	1.150	1.155	1.145	1.145	0.924	253,849
2024-05-29	1.155	1.160	1.150	1.150	0.928	394,651
2024-05-28	1.155	1.165	1.155	1.155	0.932	55,423
2024-05-27	1.160	1.165	1.155	1.155	0.932	40,680
2024-05-24	1.150	1.155	1.145	1.155	0.932	151,544
2024-05-23	1.150	1.155	1.150	1.155	0.932	81,912
2024-05-22	1.150	1.150	1.145	1.150	0.928	72,267
2024-05-21	1.145	1.155	1.145	1.150	0.928	226,146
2024-05-20	1.155	1.155	1.155	1.155	0.932	14,954
2024-05-17	1.155	1.155	1.145	1.155	0.932	26,924
2024-05-16	1.150	1.160	1.145	1.155	0.932	194,852
2024-05-15	1.145	1.155	1.145	1.145	0.924	72,803
2024-05-14	1.145	1.150	1.135	1.150	0.928	270,726
2024-05-13	1.140	1.150	1.140	1.145	0.924	96,444
2024-05-10	1.145	1.150	1.140	1.140	0.920	56,382
2024-05-09	1.145	1.150	1.140	1.145	0.924	59,635
2024-05-08	1.155	1.170	1.150	1.150	0.928	69,358
2024-05-07	1.155	1.160	1.150	1.150	0.928	103,267
2024-05-06	1.150	1.160	1.150	1.150	0.928	50,476
2024-05-03	1.130	1.150	1.130	1.150	0.928	222,502
2024-05-02	1.140	1.140	1.125	1.140	0.920	137,240
2024-05-01	1.140	1.145	1.130	1.130	0.912	329,906
2024-04-30	1.150	1.155	1.145	1.145	0.924	176,867
2024-04-29	1.145	1.155	1.145	1.150	0.928	28,190
2024-04-26	1.155	1.155	1.145	1.145	0.924	162,475
2024-04-24	1.150	1.155	1.145	1.155	0.932	103,642
2024-04-23	1.135	1.150	1.130	1.145	0.924	140,028
2024-04-22	1.140	1.145	1.120	1.120	0.904	158,343
2024-04-19	1.155	1.155	1.120	1.135	0.916	346,925
2024-04-18	1.150	1.160	1.150	1.160	0.936	113,130
2024-04-17	1.160	1.160	1.150	1.150	0.928	198,987
2024-04-16	1.150	1.160	1.145	1.160	0.936	262,352
2024-04-15	1.170	1.170	1.150	1.150	0.928	141,596
2024-04-12	1.160	1.170	1.160	1.165	0.940	185,989
2024-04-11	1.155	1.160	1.155	1.160	0.936	83,669
2024-04-10	1.155	1.160	1.150	1.160	0.936	112,221
2024-04-09	1.160	1.160	1.150	1.150	0.928	129,180
2024-04-08	1.155	1.165	1.155	1.160	0.936	80,960
2024-04-05	1.170	1.170	1.150	1.150	0.928	173,027
2024-04-04	1.175	1.175	1.165	1.170	0.944	29,967
2024-04-03	1.180	1.180	1.170	1.170	0.944	74,270
2024-04-02	1.180	1.180	1.165	1.175	0.948	154,708
2024-03-28	1.175	1.180	1.170	1.170	0.944	195,759
2024-03-27	1.175	1.175	1.160	1.170	0.944	206,135
2024-03-26	1.190	1.190	1.170	1.175	0.948	225,357
2024-03-25	1.200	1.200	1.160	1.195	0.964	627,417
2024-03-22	1.200	1.210	1.195	1.200	0.968	73,342
2024-03-21	1.190	1.200	1.190	1.195	0.964	142,196
2024-03-20	1.180	1.180	1.175	1.180	0.952	121,579
2024-03-19	1.165	1.190	1.165	1.170	0.944	372,515
2024-03-18	1.150	1.165	1.150	1.165	0.940	254,731
2024-03-15	1.155	1.158	1.150	1.150	0.928	204,822
2024-03-14	1.165	1.170	1.160	1.160	0.936	239,536
2024-03-13	1.175	1.175	1.165	1.170	0.944	314,813

← NewerPage 11 of 22 · 1,265 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.