Pengana International Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.170	1.175	1.160	1.170	0.967	168,337
2024-11-22	1.165	1.180	1.160	1.175	0.971	208,353
2024-11-21	1.150	1.165	1.150	1.165	0.963	117,252
2024-11-20	1.155	1.155	1.140	1.155	0.954	210,879
2024-11-19	1.165	1.165	1.150	1.150	0.950	93,481
2024-11-18	1.170	1.180	1.150	1.165	0.963	269,416
2024-11-15	1.190	1.190	1.170	1.170	0.967	111,255
2024-11-14	1.175	1.190	1.175	1.190	0.983	215,150
2024-11-13	1.170	1.180	1.170	1.175	0.971	174,978
2024-11-12	1.145	1.165	1.145	1.165	0.963	299,399
2024-11-11	1.155	1.160	1.150	1.150	0.950	124,910
2024-11-08	1.160	1.170	1.155	1.155	0.954	110,523
2024-11-07	1.175	1.175	1.160	1.160	0.959	67,007
2024-11-06	1.145	1.170	1.140	1.160	0.959	332,765
2024-11-05	1.150	1.155	1.140	1.155	0.954	120,440
2024-11-04	1.155	1.155	1.150	1.155	0.954	14,423
2024-11-01	1.150	1.153	1.130	1.145	0.946	253,563
2024-10-31	1.165	1.165	1.150	1.150	0.950	99,861
2024-10-30	1.155	1.165	1.155	1.160	0.959	407,831
2024-10-29	1.160	1.160	1.150	1.155	0.954	38,300
2024-10-28	1.155	1.160	1.145	1.160	0.959	164,443
2024-10-25	1.155	1.155	1.140	1.140	0.942	118,752
2024-10-24	1.145	1.155	1.145	1.155	0.954	136,768
2024-10-23	1.150	1.160	1.150	1.150	0.950	96,151
2024-10-22	1.150	1.155	1.145	1.145	0.946	295,759
2024-10-21	1.155	1.155	1.140	1.140	0.942	98,008
2024-10-18	1.145	1.155	1.145	1.155	0.954	207,842
2024-10-17	1.160	1.160	1.135	1.135	0.938	226,506
2024-10-16	1.150	1.160	1.135	1.160	0.959	78,950
2024-10-15	1.135	1.155	1.135	1.140	0.942	222,358
2024-10-14	1.135	1.140	1.115	1.140	0.942	222,673
2024-10-11	1.135	1.135	1.130	1.130	0.934	122,886
2024-10-10	1.135	1.150	1.135	1.150	0.950	125,221
2024-10-09	1.130	1.145	1.130	1.140	0.942	121,266
2024-10-08	1.130	1.140	1.130	1.140	0.942	96,987
2024-10-07	1.140	1.145	1.130	1.140	0.942	171,740
2024-10-04	1.135	1.140	1.135	1.138	0.940	158,000
2024-10-03	1.135	1.150	1.125	1.125	0.930	84,651
2024-10-02	1.120	1.135	1.120	1.120	0.926	48,054
2024-10-01	1.125	1.150	1.120	1.150	0.950	147,598
2024-09-30	1.105	1.120	1.105	1.115	0.921	111,975
2024-09-27	1.130	1.130	1.105	1.120	0.926	70,270
2024-09-26	1.135	1.150	1.135	1.135	0.938	211,956
2024-09-25	1.130	1.130	1.120	1.128	0.932	127,189
2024-09-24	1.140	1.150	1.135	1.150	0.950	409,849
2024-09-23	1.120	1.150	1.120	1.150	0.950	87,300
2024-09-20	1.125	1.125	1.120	1.125	0.930	88,377
2024-09-19	1.120	1.150	1.115	1.150	0.950	223,937
2024-09-18	1.095	1.120	1.093	1.095	0.905	309,364
2024-09-17	1.095	1.095	1.085	1.095	0.905	192,734
2024-09-16	1.095	1.100	1.085	1.090	0.901	250,743
2024-09-13	1.090	1.100	1.090	1.100	0.909	657,260
2024-09-12	1.085	1.095	1.085	1.090	0.901	69,182
2024-09-11	1.090	1.090	1.085	1.085	0.897	66,354
2024-09-10	1.085	1.090	1.085	1.090	0.901	81,517
2024-09-09	1.090	1.090	1.073	1.080	0.893	213,302
2024-09-06	1.100	1.100	1.095	1.095	0.905	79,659
2024-09-05	1.115	1.115	1.095	1.095	0.905	45,050
2024-09-04	1.105	1.115	1.090	1.115	0.921	154,072
2024-09-03	1.105	1.110	1.105	1.105	0.913	41,039

← NewerPage 9 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.