Pexa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 14.330 | 14.450 | 14.200 | 14.380 | 14.380 | 301,269 |
| 2024-06-11 | 14.490 | 14.550 | 14.300 | 14.380 | 14.380 | 266,377 |
| 2024-06-07 | 14.690 | 14.750 | 14.500 | 14.540 | 14.540 | 134,651 |
| 2024-06-06 | 14.900 | 14.970 | 14.620 | 14.650 | 14.650 | 382,381 |
| 2024-06-05 | 14.780 | 14.975 | 14.745 | 14.800 | 14.800 | 270,164 |
| 2024-06-04 | 14.880 | 14.990 | 14.670 | 14.740 | 14.740 | 255,307 |
| 2024-06-03 | 14.720 | 14.860 | 14.500 | 14.840 | 14.840 | 375,677 |
| 2024-05-31 | 14.800 | 14.800 | 14.350 | 14.630 | 14.630 | 466,129 |
| 2024-05-30 | 14.240 | 14.510 | 14.210 | 14.450 | 14.450 | 270,133 |
| 2024-05-29 | 14.200 | 14.510 | 14.190 | 14.370 | 14.370 | 213,947 |
| 2024-05-28 | 14.580 | 14.600 | 14.350 | 14.360 | 14.360 | 217,996 |
| 2024-05-27 | 14.510 | 14.640 | 14.425 | 14.500 | 14.500 | 161,724 |
| 2024-05-24 | 14.350 | 14.445 | 14.260 | 14.360 | 14.360 | 121,985 |
| 2024-05-23 | 14.400 | 14.600 | 14.340 | 14.500 | 14.500 | 240,322 |
| 2024-05-22 | 14.830 | 14.900 | 14.400 | 14.550 | 14.550 | 381,522 |
| 2024-05-21 | 14.510 | 14.990 | 14.510 | 14.880 | 14.880 | 423,178 |
| 2024-05-20 | 14.380 | 14.600 | 14.280 | 14.470 | 14.470 | 502,896 |
| 2024-05-17 | 14.380 | 14.480 | 14.250 | 14.320 | 14.320 | 165,031 |
| 2024-05-16 | 14.570 | 14.660 | 14.370 | 14.490 | 14.490 | 389,633 |
| 2024-05-15 | 14.600 | 14.640 | 14.270 | 14.370 | 14.370 | 341,715 |
| 2024-05-14 | 14.690 | 14.740 | 14.540 | 14.580 | 14.580 | 334,692 |
| 2024-05-13 | 14.670 | 14.990 | 14.650 | 14.820 | 14.820 | 441,376 |
| 2024-05-10 | 14.640 | 14.950 | 14.510 | 14.680 | 14.680 | 463,644 |
| 2024-05-09 | 14.250 | 14.680 | 14.240 | 14.650 | 14.650 | 741,640 |
| 2024-05-08 | 14.100 | 14.230 | 13.920 | 14.230 | 14.230 | 522,538 |
| 2024-05-07 | 13.690 | 13.990 | 13.680 | 13.850 | 13.850 | 898,853 |
| 2024-05-06 | 13.580 | 13.710 | 13.510 | 13.680 | 13.680 | 478,818 |
| 2024-05-03 | 13.630 | 13.705 | 13.535 | 13.590 | 13.590 | 553,013 |
| 2024-05-02 | 12.700 | 13.730 | 12.700 | 13.580 | 13.580 | 1,446,526 |
| 2024-05-01 | 12.000 | 12.320 | 11.980 | 12.240 | 12.240 | 339,302 |
| 2024-04-30 | 12.060 | 12.370 | 12.050 | 12.260 | 12.260 | 229,015 |
| 2024-04-29 | 11.640 | 12.220 | 11.590 | 12.150 | 12.150 | 525,969 |
| 2024-04-26 | 11.680 | 11.710 | 11.420 | 11.420 | 11.420 | 304,747 |
| 2024-04-24 | 12.140 | 12.205 | 11.810 | 11.810 | 11.810 | 261,042 |
| 2024-04-23 | 11.970 | 12.040 | 11.750 | 12.010 | 12.010 | 173,700 |
| 2024-04-22 | 11.640 | 12.040 | 11.640 | 11.810 | 11.810 | 297,645 |
| 2024-04-19 | 11.690 | 11.705 | 11.430 | 11.430 | 11.430 | 309,361 |
| 2024-04-18 | 11.760 | 11.920 | 11.730 | 11.810 | 11.810 | 221,176 |
| 2024-04-17 | 11.610 | 11.950 | 11.550 | 11.780 | 11.780 | 417,716 |
| 2024-04-16 | 11.340 | 11.540 | 11.300 | 11.500 | 11.500 | 667,135 |
| 2024-04-15 | 11.800 | 11.900 | 11.370 | 11.370 | 11.370 | 530,467 |
| 2024-04-12 | 11.980 | 12.090 | 11.900 | 11.900 | 11.900 | 286,287 |
| 2024-04-11 | 11.760 | 12.070 | 11.730 | 11.990 | 11.990 | 376,248 |
| 2024-04-10 | 12.070 | 12.170 | 11.900 | 12.000 | 12.000 | 445,024 |
| 2024-04-09 | 12.250 | 12.260 | 11.980 | 12.060 | 12.060 | 697,174 |
| 2024-04-08 | 12.500 | 12.520 | 12.230 | 12.350 | 12.350 | 258,667 |
| 2024-04-05 | 12.870 | 12.870 | 12.310 | 12.340 | 12.340 | 600,639 |
| 2024-04-04 | 13.280 | 13.370 | 12.920 | 13.010 | 13.010 | 247,155 |
| 2024-04-03 | 13.010 | 13.230 | 12.940 | 13.150 | 13.150 | 382,223 |
| 2024-04-02 | 13.410 | 13.550 | 13.020 | 13.230 | 13.230 | 315,708 |
| 2024-03-28 | 13.560 | 13.610 | 13.220 | 13.560 | 13.560 | 240,347 |
| 2024-03-27 | 13.290 | 13.670 | 13.230 | 13.520 | 13.520 | 413,790 |
| 2024-03-26 | 13.240 | 13.440 | 13.200 | 13.440 | 13.440 | 336,573 |
| 2024-03-25 | 13.030 | 13.290 | 12.980 | 13.240 | 13.240 | 316,297 |
| 2024-03-22 | 12.900 | 13.040 | 12.890 | 13.000 | 13.000 | 106,017 |
| 2024-03-21 | 12.900 | 13.070 | 12.770 | 13.030 | 13.030 | 435,213 |
| 2024-03-20 | 12.450 | 12.750 | 12.400 | 12.670 | 12.670 | 204,571 |
| 2024-03-19 | 12.620 | 12.780 | 12.350 | 12.390 | 12.390 | 263,632 |
| 2024-03-18 | 12.510 | 12.610 | 12.390 | 12.600 | 12.600 | 1,296,154 |
| 2024-03-15 | 12.320 | 12.680 | 12.250 | 12.680 | 12.680 | 471,076 |
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.