Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.243	1.250	1.225	1.240	1.037	72,127
2025-02-19	1.230	1.250	1.220	1.245	1.041	207,575
2025-02-18	1.265	1.265	1.245	1.245	1.041	19,963
2025-02-17	1.260	1.260	1.250	1.250	1.045	50,416
2025-02-14	1.260	1.260	1.245	1.245	1.041	87,566
2025-02-13	1.260	1.260	1.240	1.240	1.037	59,696
2025-02-12	1.245	1.260	1.245	1.260	1.054	1,604
2025-02-11	1.240	1.260	1.240	1.260	1.054	80,888
2025-02-10	1.235	1.250	1.225	1.250	1.045	91,827
2025-02-07	1.225	1.245	1.225	1.240	1.037	211,536
2025-02-06	1.245	1.245	1.215	1.228	1.026	88,052
2025-02-05	1.235	1.240	1.235	1.240	1.037	108,116
2025-02-04	1.220	1.235	1.218	1.235	1.033	116,140
2025-02-03	1.220	1.220	1.210	1.210	1.012	56,477
2025-01-31	1.210	1.225	1.210	1.225	1.024	91,140
2025-01-30	1.220	1.220	1.210	1.215	1.016	165,892
2025-01-29	1.210	1.220	1.210	1.220	1.020	31,562
2025-01-28	1.220	1.220	1.210	1.220	1.020	223,481
2025-01-24	1.240	1.250	1.230	1.240	1.037	59,680
2025-01-23	1.240	1.245	1.240	1.240	1.037	180,253
2025-01-22	1.230	1.240	1.230	1.235	1.033	213,271
2025-01-21	1.200	1.225	1.200	1.210	1.012	50,758
2025-01-20	1.215	1.215	1.195	1.210	1.012	152,183
2025-01-17	1.210	1.210	1.195	1.195	0.999	297,064
2025-01-16	1.205	1.215	1.205	1.215	1.016	107,674
2025-01-15	1.190	1.200	1.190	1.190	0.995	143,368
2025-01-14	1.190	1.190	1.185	1.190	0.995	55,213
2025-01-13	1.180	1.185	1.175	1.185	0.991	118,765
2025-01-10	1.185	1.185	1.180	1.180	0.987	8,422
2025-01-09	1.195	1.198	1.175	1.175	0.983	326,566
2025-01-08	1.220	1.220	1.200	1.200	1.003	133,827
2025-01-07	1.220	1.220	1.210	1.210	1.012	88,737
2025-01-06	1.210	1.220	1.205	1.210	1.012	70,618
2025-01-03	1.200	1.210	1.195	1.210	1.012	83,478
2025-01-02	1.230	1.230	1.205	1.205	1.008	28,854
2024-12-31	1.230	1.230	1.215	1.215	1.016	50,918
2024-12-30	1.215	1.230	1.215	1.230	1.029	82,137
2024-12-27	1.225	1.225	1.210	1.215	1.016	33,239
2024-12-24	1.200	1.220	1.200	1.205	1.008	184,688
2024-12-23	1.210	1.210	1.180	1.195	0.999	188,333
2024-12-20	1.225	1.225	1.190	1.190	0.995	390,002
2024-12-19	1.190	1.235	1.185	1.225	1.024	352,609
2024-12-18	1.225	1.230	1.210	1.215	1.016	229,899
2024-12-17	1.210	1.230	1.210	1.215	1.016	205,348
2024-12-16	1.195	1.230	1.195	1.210	1.012	270,028
2024-12-13	1.195	1.210	1.195	1.200	1.003	124,736
2024-12-12	1.180	1.200	1.180	1.200	1.003	177,228
2024-12-11	1.165	1.170	1.160	1.170	0.978	191,308
2024-12-10	1.175	1.175	1.160	1.170	0.978	146,713
2024-12-09	1.160	1.185	1.160	1.185	0.991	289,476
2024-12-06	1.170	1.170	1.155	1.155	0.966	244,609
2024-12-05	1.180	1.180	1.168	1.170	0.978	399,328
2024-12-04	1.175	1.190	1.175	1.190	0.995	479,009
2024-12-03	1.160	1.175	1.160	1.170	0.978	495,522
2024-12-02	1.160	1.165	1.155	1.155	0.966	57,677
2024-11-29	1.155	1.155	1.145	1.155	0.966	279,206
2024-11-28	1.165	1.165	1.155	1.165	0.963	168,000
2024-11-27	1.175	1.175	1.150	1.150	0.950	167,076
2024-11-26	1.175	1.180	1.170	1.175	0.971	85,660
2024-11-25	1.170	1.175	1.160	1.170	0.967	168,337

← NewerPage 8 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.