Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.090	1.130	1.080	1.095	0.796	274,684
2022-04-19	1.085	1.110	1.070	1.085	0.788	227,016
2022-04-14	1.105	1.110	1.050	1.085	0.788	367,429
2022-04-13	1.135	1.135	1.095	1.110	0.807	262,915
2022-04-12	1.145	1.160	1.105	1.130	0.821	315,420
2022-04-11	1.165	1.165	1.125	1.145	0.832	138,059
2022-04-08	1.170	1.170	1.145	1.160	0.843	32,484
2022-04-07	1.170	1.170	1.140	1.140	0.828	67,084
2022-04-06	1.180	1.190	1.138	1.165	0.847	295,639
2022-04-05	1.193	1.195	1.175	1.180	0.857	183,592
2022-04-04	1.210	1.220	1.180	1.180	0.857	131,188
2022-04-01	1.215	1.230	1.200	1.225	0.890	133,087
2022-03-31	1.220	1.220	1.210	1.220	0.887	159,092
2022-03-30	1.230	1.235	1.220	1.220	0.887	167,099
2022-03-29	1.230	1.230	1.180	1.210	0.879	248,203
2022-03-28	1.240	1.240	1.220	1.230	0.894	72,630
2022-03-25	1.230	1.240	1.215	1.235	0.897	85,795
2022-03-24	1.200	1.235	1.200	1.230	0.894	212,115
2022-03-23	1.200	1.225	1.190	1.225	0.890	208,933
2022-03-22	1.195	1.200	1.190	1.195	0.868	50,725
2022-03-21	1.205	1.210	1.175	1.188	0.863	108,365
2022-03-18	1.185	1.210	1.178	1.195	0.868	109,184
2022-03-17	1.175	1.180	1.150	1.180	0.857	197,471
2022-03-16	1.175	1.190	1.160	1.160	0.843	114,220
2022-03-15	1.225	1.235	1.170	1.170	0.850	164,393
2022-03-14	1.215	1.235	1.215	1.225	0.890	16,306
2022-03-11	1.205	1.215	1.205	1.215	0.883	4,401
2022-03-10	1.210	1.245	1.200	1.240	0.901	323,166
2022-03-09	1.150	1.210	1.150	1.210	0.879	84,364
2022-03-08	1.200	1.200	1.138	1.155	0.839	198,188
2022-03-07	1.240	1.240	1.200	1.200	0.872	58,853
2022-03-04	1.235	1.240	1.210	1.210	0.879	120,118
2022-03-03	1.235	1.235	1.200	1.230	0.894	216,804
2022-03-02	1.240	1.240	1.230	1.230	0.894	19,007
2022-03-01	1.210	1.225	1.200	1.210	0.879	136,081
2022-02-28	1.260	1.260	1.220	1.220	0.887	140,465
2022-02-25	1.280	1.280	1.245	1.270	0.913	236,339
2022-02-24	1.250	1.290	1.230	1.290	0.927	115,874
2022-02-23	1.280	1.285	1.250	1.250	0.899	253,419
2022-02-22	1.310	1.310	1.280	1.280	0.920	138,876
2022-02-21	1.310	1.325	1.305	1.305	0.938	139,537
2022-02-18	1.335	1.335	1.300	1.315	0.945	182,234
2022-02-17	1.340	1.340	1.330	1.340	0.963	108,866
2022-02-16	1.340	1.340	1.325	1.335	0.960	159,950
2022-02-15	1.350	1.350	1.330	1.340	0.963	99,637
2022-02-14	1.360	1.360	1.340	1.340	0.963	50,151
2022-02-11	1.360	1.370	1.345	1.365	0.981	63,475
2022-02-10	1.365	1.380	1.350	1.380	0.992	179,137
2022-02-09	1.370	1.375	1.350	1.360	0.978	94,528
2022-02-08	1.353	1.360	1.330	1.360	0.978	234,108
2022-02-07	1.345	1.355	1.340	1.355	0.974	121,347
2022-02-04	1.350	1.370	1.315	1.350	0.971	116,101
2022-02-03	1.370	1.385	1.350	1.375	0.989	123,316
2022-02-02	1.355	1.370	1.350	1.370	0.985	87,983
2022-02-01	1.350	1.380	1.340	1.350	0.971	157,598
2022-01-31	1.320	1.330	1.320	1.330	0.956	84,778
2022-01-28	1.310	1.340	1.310	1.330	0.956	107,693
2022-01-27	1.290	1.330	1.290	1.300	0.935	92,948
2022-01-25	1.325	1.325	1.275	1.295	0.931	198,531
2022-01-24	1.340	1.355	1.315	1.325	0.953	223,728

← NewerPage 20 of 22 · 1,266 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.