Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	13.400	13.430	13.130	13.250	13.250	240,173
2024-09-03	13.600	13.610	13.330	13.490	13.490	132,093
2024-09-02	13.310	13.560	13.110	13.500	13.500	260,051
2024-08-30	13.200	13.410	13.030	13.370	13.370	348,035
2024-08-29	13.390	13.410	12.900	12.990	12.990	319,489
2024-08-28	13.730	13.730	13.440	13.440	13.440	289,629
2024-08-27	13.880	14.030	13.750	13.750	13.750	157,562
2024-08-26	13.900	13.975	13.550	13.880	13.880	250,846
2024-08-23	13.960	13.970	13.810	13.880	13.880	174,670
2024-08-22	14.080	14.140	13.630	13.980	13.980	437,860
2024-08-21	13.950	14.300	13.590	13.880	13.880	565,556
2024-08-20	13.700	13.730	13.520	13.600	13.600	127,850
2024-08-19	13.810	13.830	13.610	13.660	13.660	146,556
2024-08-16	13.760	13.900	13.650	13.750	13.750	218,965
2024-08-15	13.540	13.730	13.470	13.590	13.590	416,202
2024-08-14	13.630	13.685	13.235	13.440	13.440	141,191
2024-08-13	13.500	13.620	13.320	13.370	13.370	165,165
2024-08-12	13.540	13.640	13.390	13.500	13.500	255,030
2024-08-09	13.440	13.540	13.260	13.500	13.500	190,058
2024-08-08	13.200	13.390	13.010	13.260	13.260	144,740
2024-08-07	12.910	13.320	12.890	13.260	13.260	216,492
2024-08-06	12.900	13.140	12.550	12.900	12.900	167,094
2024-08-05	13.280	13.370	12.940	12.940	12.940	365,630
2024-08-02	13.860	13.930	13.500	13.660	13.660	621,214
2024-08-01	14.260	14.470	14.130	14.150	14.150	421,380
2024-07-31	13.860	13.940	13.540	13.800	13.800	441,543
2024-07-30	13.690	13.770	13.590	13.730	13.730	130,901
2024-07-29	13.870	13.890	13.750	13.830	13.830	165,032
2024-07-26	13.610	13.970	13.530	13.740	13.740	237,902
2024-07-25	13.700	13.700	13.360	13.530	13.530	647,972
2024-07-24	13.890	13.980	13.800	13.800	13.800	344,389
2024-07-23	13.830	13.910	13.620	13.910	13.910	183,913
2024-07-22	13.860	13.980	13.770	13.810	13.810	345,074
2024-07-19	13.670	13.980	13.640	13.950	13.950	589,406
2024-07-18	14.120	14.230	13.900	13.910	13.910	271,011
2024-07-17	14.010	14.185	13.785	14.140	14.140	366,412
2024-07-16	14.050	14.290	13.780	13.790	13.790	484,129
2024-07-15	13.560	13.780	13.530	13.720	13.720	334,381
2024-07-12	13.390	13.520	13.300	13.410	13.410	322,577
2024-07-11	13.630	13.630	13.250	13.250	13.250	222,165
2024-07-10	13.250	13.340	13.090	13.290	13.290	260,950
2024-07-09	13.310	13.350	13.180	13.180	13.180	156,626
2024-07-08	13.380	13.480	13.200	13.250	13.250	266,647
2024-07-05	13.410	13.460	13.230	13.380	13.380	192,369
2024-07-04	13.630	13.630	13.290	13.420	13.420	220,044
2024-07-03	13.400	13.590	13.290	13.330	13.330	262,406
2024-07-02	13.750	13.750	13.230	13.380	13.380	462,779
2024-07-01	13.750	13.910	13.750	13.750	13.750	316,125
2024-06-28	14.080	14.150	13.790	13.790	13.790	381,855
2024-06-27	13.670	14.120	13.610	13.900	13.900	1,086,007
2024-06-26	13.810	13.890	13.570	13.620	13.620	98,726
2024-06-25	13.760	13.810	13.590	13.760	13.760	424,029
2024-06-24	13.680	13.850	13.500	13.600	13.600	370,247
2024-06-21	14.070	14.110	13.570	13.630	13.630	714,549
2024-06-20	14.180	14.180	13.970	14.010	14.010	540,444
2024-06-19	14.220	14.300	13.950	14.270	14.270	491,568
2024-06-18	14.450	14.540	14.125	14.220	14.220	274,429
2024-06-17	14.610	14.610	14.180	14.200	14.200	214,018
2024-06-14	14.600	14.600	14.250	14.460	14.460	164,687
2024-06-13	14.580	14.620	14.410	14.580	14.580	209,571

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.