Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.170	1.175	1.168	1.170	0.989	435,006
2025-05-19	1.170	1.170	1.160	1.160	0.981	58,741
2025-05-16	1.165	1.180	1.165	1.180	0.998	188,566
2025-05-15	1.165	1.170	1.165	1.165	0.985	83,997
2025-05-14	1.170	1.170	1.160	1.160	0.981	147,269
2025-05-13	1.175	1.185	1.170	1.170	0.989	94,418
2025-05-12	1.170	1.170	1.165	1.165	0.985	51,700
2025-05-09	1.170	1.175	1.155	1.175	0.993	263,962
2025-05-08	1.170	1.170	1.155	1.160	0.981	71,529
2025-05-07	1.180	1.185	1.170	1.170	0.989	32,963
2025-05-06	1.190	1.190	1.175	1.175	0.993	243,128
2025-05-05	1.170	1.185	1.170	1.185	1.002	135,832
2025-05-02	1.155	1.160	1.155	1.160	0.981	18,124
2025-05-01	1.155	1.160	1.155	1.155	0.976	110,737
2025-04-30	1.150	1.155	1.150	1.155	0.976	59,890
2025-04-29	1.150	1.155	1.140	1.155	0.976	232,304
2025-04-28	1.155	1.160	1.150	1.150	0.972	234,898
2025-04-24	1.130	1.155	1.130	1.155	0.976	214,380
2025-04-23	1.110	1.125	1.110	1.120	0.947	240,907
2025-04-22	1.125	1.130	1.090	1.090	0.921	195,329
2025-04-17	1.180	1.180	1.115	1.160	0.981	88,508
2025-04-16	1.150	1.165	1.145	1.165	0.985	25,157
2025-04-15	1.125	1.150	1.120	1.150	0.972	405,655
2025-04-14	1.125	1.145	1.108	1.125	0.951	90,763
2025-04-11	1.110	1.140	1.110	1.115	0.943	202,917
2025-04-10	1.085	1.150	1.085	1.110	0.938	371,003
2025-04-09	1.040	1.075	1.020	1.020	0.862	160,255
2025-04-08	1.055	1.085	1.055	1.070	0.905	148,234
2025-04-07	1.090	1.090	1.030	1.060	0.896	253,761
2025-04-04	1.130	1.150	1.125	1.130	0.955	130,356
2025-04-03	1.155	1.160	1.150	1.150	0.972	216,792
2025-04-02	1.165	1.165	1.160	1.160	0.981	36,880
2025-04-01	1.175	1.175	1.165	1.165	0.985	61,857
2025-03-31	1.180	1.185	1.170	1.180	0.998	57,950
2025-03-28	1.180	1.180	1.180	1.180	0.998	32,752
2025-03-27	1.180	1.180	1.180	1.180	0.998	76,997
2025-03-26	1.180	1.195	1.180	1.190	1.006	637,324
2025-03-25	1.170	1.180	1.170	1.170	0.989	286,145
2025-03-24	1.170	1.173	1.165	1.170	0.989	43,317
2025-03-21	1.160	1.170	1.160	1.170	0.989	184,052
2025-03-20	1.175	1.180	1.160	1.160	0.981	217,454
2025-03-19	1.160	1.170	1.160	1.170	0.989	561
2025-03-18	1.165	1.180	1.165	1.180	0.998	39,623
2025-03-17	1.170	1.170	1.160	1.160	0.981	43,685
2025-03-14	1.170	1.170	1.170	1.170	0.989	2,622
2025-03-13	1.150	1.180	1.150	1.165	0.985	135,526
2025-03-12	1.155	1.170	1.150	1.150	0.972	126,273
2025-03-11	1.180	1.180	1.160	1.160	0.981	69,003
2025-03-10	1.185	1.200	1.185	1.200	1.014	158,098
2025-03-07	1.175	1.190	1.170	1.170	0.989	156,238
2025-03-06	1.170	1.175	1.160	1.160	0.981	53,314
2025-03-05	1.160	1.160	1.155	1.155	0.976	137,130
2025-03-04	1.155	1.170	1.145	1.155	0.976	378,475
2025-03-03	1.235	1.235	1.150	1.160	0.981	542,691
2025-02-28	1.240	1.240	1.205	1.205	1.019	75,682
2025-02-27	1.220	1.240	1.215	1.240	1.037	52,063
2025-02-26	1.220	1.225	1.210	1.225	1.024	66,540
2025-02-25	1.230	1.230	1.210	1.210	1.012	176,778
2025-02-24	1.230	1.245	1.230	1.230	1.029	116,569
2025-02-21	1.230	1.250	1.225	1.235	1.033	72,260

← NewerPage 7 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.