Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.300	11.610	11.220	11.600	11.600	233,391
2023-09-22	11.300	11.380	11.220	11.370	11.370	306,124
2023-09-21	11.650	11.710	11.450	11.470	11.470	381,400
2023-09-20	11.430	11.530	11.370	11.530	11.530	290,246
2023-09-19	11.390	11.540	11.220	11.520	11.520	287,061
2023-09-18	11.810	11.810	11.350	11.450	11.450	311,960
2023-09-15	11.830	12.120	11.740	11.910	11.910	1,373,970
2023-09-14	11.340	11.770	11.280	11.640	11.640	445,224
2023-09-13	11.450	11.630	11.360	11.380	11.380	453,837
2023-09-12	11.700	11.700	11.340	11.460	11.460	748,679
2023-09-11	11.600	11.950	11.410	11.720	11.720	576,908
2023-09-08	11.290	11.595	11.220	11.570	11.570	628,233
2023-09-07	11.020	11.330	11.000	11.280	11.280	1,104,820
2023-09-06	11.300	11.350	11.040	11.040	11.040	534,767
2023-09-05	11.540	11.550	11.360	11.400	11.400	256,483
2023-09-04	11.550	11.740	11.470	11.630	11.630	405,831
2023-09-01	11.530	11.630	11.410	11.520	11.520	257,964
2023-08-31	11.560	11.925	11.410	11.530	11.530	476,587
2023-08-30	11.680	11.740	11.550	11.550	11.550	354,452
2023-08-29	11.420	11.580	11.270	11.550	11.550	309,134
2023-08-28	11.920	12.190	11.380	11.470	11.470	842,746
2023-08-25	12.000	12.210	11.210	11.830	11.830	1,437,609
2023-08-24	12.790	12.910	12.520	12.590	12.590	440,500
2023-08-23	12.910	13.030	12.660	12.660	12.660	396,974
2023-08-22	13.000	13.190	12.910	13.000	13.000	372,430
2023-08-21	12.920	13.140	12.840	12.920	12.920	297,798
2023-08-18	12.900	13.150	12.850	12.980	12.980	258,063
2023-08-17	12.840	13.130	12.760	12.970	12.970	367,398
2023-08-16	12.650	13.000	12.560	12.950	12.950	328,871
2023-08-15	12.820	12.870	12.650	12.780	12.780	654,450
2023-08-14	12.880	12.990	12.690	12.870	12.870	684,220
2023-08-11	12.900	13.120	12.845	12.970	12.970	376,221
2023-08-10	12.940	13.010	12.820	12.980	12.980	336,858
2023-08-09	12.930	13.340	12.910	13.000	13.000	448,293
2023-08-08	12.820	13.040	12.780	12.950	12.950	511,828
2023-08-07	12.790	12.930	12.660	12.760	12.760	490,865
2023-08-04	12.800	12.860	12.680	12.850	12.850	669,386
2023-08-03	12.990	12.990	12.800	12.890	12.890	388,201
2023-08-02	13.300	13.370	12.970	13.030	13.030	415,930
2023-08-01	13.280	13.450	13.240	13.370	13.370	337,161
2023-07-31	13.150	13.300	13.050	13.230	13.230	287,962
2023-07-28	13.050	13.200	12.740	13.050	13.050	294,942
2023-07-27	12.680	13.240	12.640	13.220	13.220	678,831
2023-07-26	12.730	12.820	12.500	12.620	12.620	557,340
2023-07-25	12.870	12.880	12.540	12.700	12.700	807,100
2023-07-24	12.800	12.990	12.710	12.890	12.890	358,513
2023-07-21	12.930	12.990	12.680	12.780	12.780	400,501
2023-07-20	13.170	13.250	12.950	13.010	13.010	246,860
2023-07-19	13.070	13.200	12.850	13.100	13.100	275,925
2023-07-18	13.300	13.300	12.790	12.860	12.860	312,521
2023-07-17	13.440	13.450	13.150	13.190	13.190	274,142
2023-07-14	13.550	13.630	13.360	13.450	13.450	435,906
2023-07-13	13.190	13.490	13.140	13.420	13.420	432,643
2023-07-12	13.070	13.210	12.960	12.960	12.960	474,945
2023-07-11	12.630	12.900	12.580	12.890	12.890	385,473
2023-07-10	12.820	12.830	12.420	12.540	12.540	269,764
2023-07-07	12.300	12.580	12.210	12.500	12.500	460,735
2023-07-06	12.830	12.860	12.320	12.590	12.590	997,320
2023-07-05	13.300	13.340	12.970	12.970	12.970	599,764
2023-07-04	13.450	13.470	13.070	13.410	13.410	413,137

← NewerPage 14 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.