Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.890	0.895	0.890	0.890	0.683	412,185
2023-03-29	0.885	0.885	0.875	0.880	0.675	234,066
2023-03-28	0.870	0.875	0.870	0.870	0.667	101,864
2023-03-27	0.880	0.880	0.865	0.870	0.667	167,645
2023-03-24	0.870	0.875	0.860	0.875	0.671	226,924
2023-03-23	0.865	0.875	0.855	0.875	0.671	1,057,242
2023-03-22	0.850	0.870	0.850	0.870	0.667	258,136
2023-03-21	0.845	0.860	0.830	0.835	0.640	562,326
2023-03-20	0.880	0.880	0.840	0.845	0.648	859,635
2023-03-17	0.885	0.885	0.865	0.875	0.671	217,222
2023-03-16	0.885	0.885	0.860	0.880	0.675	234,078
2023-03-15	0.915	0.915	0.880	0.895	0.686	344,368
2023-03-14	0.900	0.905	0.880	0.905	0.694	170,346
2023-03-13	0.930	0.930	0.905	0.905	0.694	314,737
2023-03-10	0.950	0.950	0.935	0.940	0.721	569,339
2023-03-09	0.960	0.965	0.960	0.960	0.736	334,791
2023-03-08	0.955	0.960	0.950	0.955	0.732	513,506
2023-03-07	0.960	0.960	0.955	0.955	0.732	796,802
2023-03-06	0.955	0.955	0.950	0.950	0.729	64,380
2023-03-03	0.950	0.950	0.945	0.945	0.725	355,072
2023-03-02	0.955	0.955	0.940	0.945	0.725	979,408
2023-03-01	0.955	0.960	0.950	0.955	0.732	203,515
2023-02-28	0.955	0.960	0.950	0.950	0.729	165,035
2023-02-27	0.960	0.970	0.960	0.960	0.726	268,370
2023-02-24	0.960	0.965	0.960	0.965	0.730	76,995
2023-02-23	0.955	0.955	0.955	0.955	0.722	100,261
2023-02-22	0.965	0.965	0.955	0.955	0.722	224,376
2023-02-21	0.980	0.980	0.965	0.970	0.734	169,846
2023-02-20	0.980	0.980	0.975	0.980	0.741	55,464
2023-02-17	0.990	0.990	0.980	0.990	0.749	168,484
2023-02-16	0.985	0.995	0.980	0.995	0.752	150,169
2023-02-15	0.975	0.980	0.965	0.980	0.741	340,902
2023-02-14	0.980	0.980	0.970	0.970	0.734	92,238
2023-02-13	0.985	0.985	0.965	0.970	0.734	162,638
2023-02-10	0.980	0.990	0.980	0.980	0.741	108,856
2023-02-09	0.975	0.990	0.975	0.985	0.745	224,953
2023-02-08	0.980	0.990	0.970	0.990	0.749	108,081
2023-02-07	0.980	0.980	0.970	0.975	0.737	104,851
2023-02-06	0.975	0.980	0.975	0.980	0.741	159,062
2023-02-03	0.975	0.980	0.965	0.965	0.730	197,494
2023-02-02	0.960	0.980	0.960	0.970	0.734	189,611
2023-02-01	0.950	0.955	0.945	0.955	0.722	59,644
2023-01-31	0.940	0.950	0.940	0.950	0.718	33,205
2023-01-30	0.950	0.950	0.940	0.940	0.711	18,212
2023-01-27	0.950	0.950	0.945	0.950	0.718	18,820
2023-01-25	0.960	0.960	0.948	0.950	0.718	88,063
2023-01-24	0.955	0.955	0.940	0.950	0.718	167,646
2023-01-23	0.940	0.955	0.940	0.955	0.722	55,423
2023-01-20	0.945	0.945	0.940	0.940	0.711	44,000
2023-01-19	0.940	0.945	0.935	0.935	0.707	44,795
2023-01-18	0.935	0.935	0.930	0.935	0.707	160,886
2023-01-17	0.940	0.945	0.935	0.935	0.707	52,314
2023-01-16	0.930	0.945	0.930	0.940	0.711	230,615
2023-01-13	0.940	0.940	0.930	0.940	0.711	48,283
2023-01-12	0.925	0.930	0.925	0.925	0.699	53,186
2023-01-11	0.930	0.935	0.930	0.930	0.703	38,546
2023-01-10	0.930	0.940	0.925	0.935	0.707	42,818
2023-01-09	0.935	0.940	0.930	0.940	0.711	77,357
2023-01-06	0.930	0.930	0.930	0.930	0.703	164,899
2023-01-05	0.930	0.935	0.930	0.930	0.703	118,001

← NewerPage 16 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.