Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	12.320	12.680	12.250	12.680	12.680	471,076
2024-03-14	12.320	12.590	12.300	12.430	12.430	2,506,834
2024-03-13	12.310	12.320	12.140	12.320	12.320	343,953
2024-03-12	12.600	12.690	12.090	12.310	12.310	403,007
2024-03-11	12.540	12.690	12.500	12.600	12.600	718,473
2024-03-08	12.740	12.800	12.610	12.610	12.610	154,211
2024-03-07	12.660	12.820	12.590	12.670	12.670	649,914
2024-03-06	12.760	12.780	12.550	12.560	12.560	555,019
2024-03-05	12.420	12.830	12.290	12.760	12.760	298,730
2024-03-04	12.590	12.740	12.390	12.440	12.440	263,803
2024-03-01	12.850	12.880	12.380	12.510	12.510	460,925
2024-02-29	12.600	13.070	12.500	12.790	12.790	613,696
2024-02-28	12.710	12.800	12.550	12.730	12.730	447,246
2024-02-27	12.400	12.700	12.300	12.700	12.700	470,228
2024-02-26	12.290	12.470	11.920	12.390	12.390	410,953
2024-02-23	11.730	12.220	11.470	12.160	12.160	477,367
2024-02-22	11.380	11.650	11.330	11.500	11.500	249,275
2024-02-21	11.810	11.910	11.430	11.430	11.430	403,022
2024-02-20	11.910	12.080	11.770	11.810	11.810	92,518
2024-02-19	11.930	12.070	11.820	11.970	11.970	880,960
2024-02-16	12.220	12.270	11.800	11.800	11.800	324,048
2024-02-15	12.090	12.210	11.940	12.090	12.090	270,099
2024-02-14	11.510	11.890	11.510	11.850	11.850	226,348
2024-02-13	11.860	12.060	11.700	11.830	11.830	347,008
2024-02-12	11.790	11.850	11.630	11.680	11.680	125,163
2024-02-09	11.410	11.810	11.410	11.760	11.760	234,899
2024-02-08	11.660	11.880	11.490	11.630	11.630	219,311
2024-02-07	11.540	11.680	11.470	11.640	11.640	391,327
2024-02-06	11.390	11.510	11.190	11.480	11.480	214,639
2024-02-05	11.500	11.570	11.370	11.510	11.510	153,826
2024-02-02	11.540	11.750	11.430	11.620	11.620	261,229
2024-02-01	11.400	11.480	11.260	11.340	11.340	231,344
2024-01-31	11.410	11.580	11.280	11.580	11.580	241,161
2024-01-30	11.390	11.515	11.260	11.410	11.410	199,382
2024-01-29	11.330	11.465	11.150	11.240	11.240	254,589
2024-01-25	11.350	11.370	11.050	11.340	11.340	261,837
2024-01-24	11.280	11.350	11.150	11.310	11.310	277,447
2024-01-23	10.820	11.220	10.780	11.220	11.220	291,685
2024-01-22	10.930	10.940	10.800	10.870	10.870	171,577
2024-01-19	10.590	10.900	10.580	10.870	10.870	288,047
2024-01-18	10.660	10.700	10.370	10.400	10.400	485,767
2024-01-17	10.770	10.860	10.650	10.750	10.750	300,844
2024-01-16	10.900	11.030	10.800	10.800	10.800	381,895
2024-01-15	10.950	11.000	10.910	10.950	10.950	25,087
2024-01-12	10.940	11.050	10.910	11.020	11.020	151,695
2024-01-11	10.820	11.020	10.710	11.010	11.010	266,755
2024-01-10	10.760	10.900	10.700	10.700	10.700	208,468
2024-01-09	10.890	10.960	10.790	10.820	10.820	141,118
2024-01-08	10.850	10.890	10.690	10.750	10.750	138,099
2024-01-05	10.790	11.010	10.760	10.930	10.930	216,980
2024-01-04	10.790	10.800	10.655	10.750	10.750	201,277
2024-01-03	10.900	10.970	10.800	10.800	10.800	232,702
2024-01-02	11.100	11.280	11.020	11.030	11.030	159,468
2023-12-29	11.180	11.310	11.100	11.100	11.100	132,383
2023-12-28	11.140	11.240	11.000	11.170	11.170	280,905
2023-12-27	11.000	11.150	10.840	10.920	10.920	393,751
2023-12-22	10.750	10.850	10.630	10.840	10.840	864,714
2023-12-21	10.680	10.840	10.460	10.700	10.700	1,995,921
2023-12-20	11.500	11.520	10.820	10.920	10.920	2,988,642
2023-12-19	12.120	12.480	12.050	12.380	12.380	327,954

← NewerPage 12 of 22 · 1,266 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.