Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.280	1.285	1.270	1.275	1.102	181,589
2025-11-04	1.290	1.295	1.280	1.290	1.115	17,001
2025-11-03	1.280	1.290	1.280	1.280	1.106	39,953
2025-10-31	1.285	1.290	1.270	1.285	1.111	234,141
2025-10-30	1.280	1.290	1.280	1.285	1.111	143,563
2025-10-29	1.280	1.290	1.280	1.280	1.106	73,046
2025-10-28	1.285	1.285	1.270	1.280	1.106	53,413
2025-10-27	1.275	1.285	1.275	1.280	1.106	36,495
2025-10-24	1.265	1.275	1.265	1.265	1.093	266,017
2025-10-23	1.275	1.275	1.265	1.275	1.102	55,442
2025-10-22	1.270	1.280	1.260	1.265	1.093	126,658
2025-10-21	1.245	1.280	1.245	1.265	1.093	447,083
2025-10-20	1.225	1.240	1.225	1.235	1.067	428,710
2025-10-17	1.225	1.230	1.220	1.220	1.054	406,269
2025-10-16	1.220	1.235	1.220	1.225	1.059	283,152
2025-10-15	1.230	1.230	1.220	1.220	1.054	18,757
2025-10-14	1.220	1.230	1.215	1.225	1.059	253,541
2025-10-13	1.225	1.225	1.210	1.215	1.050	250,816
2025-10-10	1.240	1.240	1.230	1.235	1.067	106,871
2025-10-09	1.240	1.240	1.235	1.240	1.072	109,924
2025-10-08	1.225	1.240	1.215	1.240	1.072	331,367
2025-10-07	1.220	1.235	1.220	1.235	1.067	293,462
2025-10-06	1.230	1.230	1.210	1.220	1.054	394,144
2025-10-03	1.225	1.230	1.220	1.225	1.059	179,816
2025-10-02	1.225	1.230	1.220	1.225	1.059	339,510
2025-10-01	1.225	1.235	1.215	1.235	1.067	279,207
2025-09-30	1.230	1.230	1.220	1.220	1.054	87,855
2025-09-29	1.230	1.235	1.225	1.235	1.067	159,784
2025-09-26	1.225	1.230	1.220	1.230	1.063	81,078
2025-09-25	1.225	1.225	1.215	1.215	1.050	194,659
2025-09-24	1.230	1.230	1.220	1.220	1.054	139,569
2025-09-23	1.230	1.235	1.225	1.225	1.059	91,817
2025-09-22	1.230	1.230	1.225	1.225	1.059	300,136
2025-09-19	1.230	1.230	1.225	1.225	1.059	223,618
2025-09-18	1.220	1.225	1.220	1.225	1.059	10,072
2025-09-17	1.225	1.225	1.220	1.220	1.054	93,206
2025-09-16	1.225	1.230	1.215	1.225	1.059	254,170
2025-09-15	1.215	1.220	1.215	1.220	1.054	96,661
2025-09-12	1.220	1.220	1.215	1.220	1.054	162,633
2025-09-11	1.225	1.230	1.220	1.220	1.054	418,972
2025-09-10	1.230	1.230	1.225	1.225	1.059	168,797
2025-09-09	1.225	1.225	1.215	1.220	1.054	330,450
2025-09-08	1.225	1.225	1.220	1.220	1.054	186,677
2025-09-05	1.215	1.225	1.215	1.220	1.054	97,114
2025-09-04	1.210	1.220	1.200	1.210	1.046	292,053
2025-09-03	1.215	1.230	1.200	1.200	1.037	246,205
2025-09-02	1.245	1.250	1.215	1.215	1.050	356,610
2025-09-01	1.235	1.245	1.235	1.245	1.076	150,649
2025-08-29	1.250	1.250	1.240	1.240	1.072	169,901
2025-08-28	1.280	1.295	1.265	1.265	1.082	463,425
2025-08-27	1.280	1.280	1.270	1.280	1.094	107,334
2025-08-26	1.280	1.280	1.270	1.270	1.086	248,281
2025-08-25	1.270	1.285	1.270	1.280	1.094	272,158
2025-08-22	1.270	1.280	1.235	1.265	1.082	503,013
2025-08-21	1.235	1.280	1.230	1.265	1.082	468,395
2025-08-20	1.230	1.230	1.220	1.220	1.043	140,644
2025-08-19	1.225	1.225	1.220	1.220	1.043	111,045
2025-08-18	1.235	1.235	1.225	1.225	1.047	24,283
2025-08-15	1.240	1.248	1.235	1.235	1.056	173,746
2025-08-14	1.235	1.240	1.235	1.240	1.060	130,690

← NewerPage 5 of 22 · 1,267 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.