Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.170	1.170	1.155	1.155	0.932	430,343
2024-03-11	1.185	1.185	1.160	1.165	0.940	202,921
2024-03-08	1.160	1.190	1.155	1.190	0.960	222,538
2024-03-07	1.145	1.155	1.145	1.150	0.928	147,658
2024-03-06	1.160	1.160	1.145	1.150	0.928	143,410
2024-03-05	1.150	1.160	1.150	1.155	0.932	688,358
2024-03-04	1.150	1.155	1.150	1.150	0.928	110,774
2024-03-01	1.155	1.155	1.150	1.150	0.928	250,021
2024-02-29	1.145	1.150	1.135	1.145	0.924	207,848
2024-02-28	1.160	1.160	1.160	1.160	0.925	180,629
2024-02-27	1.165	1.170	1.160	1.160	0.925	171,852
2024-02-26	1.170	1.170	1.160	1.160	0.925	59,091
2024-02-23	1.165	1.165	1.160	1.165	0.929	275,447
2024-02-22	1.145	1.160	1.145	1.160	0.925	310,355
2024-02-21	1.175	1.175	1.140	1.150	0.917	192,401
2024-02-20	1.155	1.175	1.145	1.160	0.925	133,761
2024-02-19	1.155	1.160	1.145	1.150	0.917	89,011
2024-02-16	1.160	1.160	1.145	1.150	0.917	110,453
2024-02-15	1.150	1.160	1.140	1.150	0.917	81,803
2024-02-14	1.150	1.150	1.135	1.150	0.917	272,744
2024-02-13	1.145	1.150	1.140	1.150	0.917	66,616
2024-02-12	1.150	1.150	1.140	1.145	0.913	206,657
2024-02-09	1.130	1.145	1.130	1.145	0.913	179,971
2024-02-08	1.130	1.135	1.130	1.130	0.901	101,886
2024-02-07	1.130	1.133	1.115	1.125	0.897	153,583
2024-02-06	1.120	1.120	1.118	1.120	0.893	165,592
2024-02-05	1.135	1.135	1.115	1.115	0.889	153,045
2024-02-02	1.125	1.145	1.125	1.125	0.897	259,469
2024-02-01	1.120	1.130	1.105	1.115	0.889	124,124
2024-01-31	1.110	1.125	1.105	1.120	0.893	240,682
2024-01-30	1.100	1.110	1.090	1.100	0.877	137,042
2024-01-29	1.100	1.100	1.085	1.100	0.877	15,497
2024-01-25	1.085	1.100	1.085	1.095	0.873	118,625
2024-01-24	1.095	1.095	1.080	1.090	0.869	188,467
2024-01-23	1.090	1.090	1.080	1.085	0.865	39,476
2024-01-22	1.080	1.090	1.075	1.090	0.869	329,643
2024-01-19	1.075	1.080	1.070	1.080	0.861	176,127
2024-01-18	1.075	1.075	1.065	1.075	0.857	188,356
2024-01-17	1.070	1.080	1.070	1.075	0.857	113,596
2024-01-16	1.095	1.095	1.070	1.070	0.853	206,178
2024-01-15	1.095	1.095	1.095	1.095	0.873	1
2024-01-12	1.085	1.095	1.080	1.095	0.873	84,361
2024-01-11	1.095	1.095	1.075	1.090	0.869	56,281
2024-01-10	1.075	1.090	1.075	1.090	0.869	151,355
2024-01-09	1.075	1.085	1.075	1.075	0.857	64,019
2024-01-08	1.070	1.080	1.070	1.070	0.853	76,016
2024-01-05	1.065	1.075	1.060	1.070	0.853	194,123
2024-01-04	1.060	1.060	1.055	1.060	0.845	57,894
2024-01-03	1.070	1.070	1.060	1.060	0.845	86,431
2024-01-02	1.070	1.070	1.060	1.070	0.853	79,952
2023-12-29	1.070	1.075	1.060	1.060	0.845	43,421
2023-12-28	1.080	1.080	1.060	1.070	0.853	99,156
2023-12-27	1.070	1.080	1.070	1.075	0.857	142,526
2023-12-22	1.070	1.080	1.060	1.075	0.857	152,110
2023-12-21	1.070	1.070	1.050	1.070	0.853	168,051
2023-12-20	1.080	1.080	1.055	1.075	0.857	164,995
2023-12-19	1.055	1.080	1.055	1.080	0.861	386,608
2023-12-18	1.055	1.060	1.050	1.050	0.837	303,223
2023-12-15	1.050	1.060	1.045	1.050	0.837	391,508
2023-12-14	1.055	1.055	1.045	1.045	0.833	212,096

← NewerPage 12 of 22 · 1,268 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.