Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.920	0.930	0.920	0.930	0.703	55,092
2023-01-03	0.915	0.920	0.915	0.915	0.692	41,203
2022-12-30	0.900	0.920	0.900	0.920	0.696	53,689
2022-12-29	0.915	0.915	0.895	0.915	0.692	104,993
2022-12-28	0.915	0.920	0.915	0.915	0.692	19,784
2022-12-23	0.905	0.920	0.905	0.920	0.696	86,954
2022-12-22	0.900	0.910	0.900	0.910	0.688	55,732
2022-12-21	0.895	0.900	0.885	0.895	0.677	79,759
2022-12-20	0.885	0.900	0.880	0.890	0.673	171,055
2022-12-19	0.895	0.895	0.883	0.895	0.677	319,399
2022-12-16	0.900	0.910	0.895	0.910	0.688	80,872
2022-12-15	0.905	0.910	0.890	0.900	0.681	240,402
2022-12-14	0.905	0.910	0.905	0.910	0.688	30,235
2022-12-13	0.910	0.930	0.900	0.900	0.681	180,816
2022-12-12	0.910	0.910	0.875	0.900	0.681	277,638
2022-12-09	0.910	0.910	0.890	0.900	0.681	267,538
2022-12-08	0.910	0.920	0.905	0.915	0.692	58,936
2022-12-07	0.910	0.910	0.895	0.910	0.688	206,154
2022-12-06	0.900	0.910	0.900	0.905	0.684	119,658
2022-12-05	0.925	0.930	0.905	0.905	0.684	266,374
2022-12-02	0.955	0.955	0.920	0.925	0.699	515,483
2022-12-01	0.945	0.965	0.940	0.945	0.715	246,365
2022-11-30	0.930	0.940	0.920	0.930	0.703	390,910
2022-11-29	0.950	0.950	0.945	0.950	0.708	225,224
2022-11-28	0.960	0.970	0.950	0.950	0.708	82,963
2022-11-25	0.950	0.965	0.950	0.950	0.708	317,199
2022-11-24	0.960	0.960	0.945	0.950	0.708	166,835
2022-11-23	0.960	0.965	0.940	0.960	0.716	339,590
2022-11-22	0.945	0.955	0.945	0.955	0.712	106,960
2022-11-21	0.935	0.940	0.930	0.935	0.697	100,848
2022-11-18	0.945	0.945	0.930	0.930	0.693	489,541
2022-11-17	0.955	0.955	0.940	0.945	0.704	241,296
2022-11-16	0.960	0.965	0.945	0.960	0.716	369,940
2022-11-15	0.960	0.965	0.945	0.955	0.712	158,020
2022-11-14	0.950	0.965	0.945	0.960	0.716	249,254
2022-11-11	0.965	0.965	0.935	0.960	0.716	360,517
2022-11-10	0.970	0.970	0.910	0.925	0.690	490,856
2022-11-09	0.985	0.985	0.970	0.975	0.727	59,121
2022-11-08	0.990	0.990	0.970	0.985	0.734	144,910
2022-11-07	0.985	0.990	0.980	0.980	0.731	52,513
2022-11-04	0.975	0.980	0.970	0.970	0.723	47,793
2022-11-03	0.970	0.980	0.965	0.980	0.731	86,479
2022-11-02	0.985	1.000	0.950	0.980	0.731	217,642
2022-11-01	0.985	0.985	0.985	0.985	0.734	60,816
2022-10-31	0.990	1.005	0.990	1.005	0.749	37,354
2022-10-28	0.985	1.000	0.985	0.985	0.734	87,397
2022-10-27	1.010	1.015	0.985	0.985	0.734	104,957
2022-10-26	1.005	1.020	1.005	1.010	0.753	97,727
2022-10-25	1.000	1.025	0.995	1.005	0.749	156,142
2022-10-24	1.000	1.020	0.980	0.980	0.731	182,290
2022-10-21	0.990	0.990	0.980	0.990	0.738	25,834
2022-10-20	0.990	1.005	0.975	0.995	0.742	119,637
2022-10-19	1.000	1.005	0.980	0.990	0.738	33,317
2022-10-18	0.960	0.985	0.960	0.985	0.734	36,500
2022-10-17	0.940	0.970	0.925	0.965	0.719	69,990
2022-10-14	0.950	0.955	0.940	0.945	0.704	94,085
2022-10-13	0.940	0.950	0.925	0.945	0.704	145,301
2022-10-12	0.960	0.960	0.935	0.935	0.697	87,078
2022-10-11	0.960	0.990	0.960	0.960	0.716	88,939
2022-10-10	0.950	0.950	0.940	0.940	0.701	31,934

← NewerPage 17 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.