Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	13.650	13.700	13.450	13.490	13.490	349,397
2023-06-30	13.530	13.660	13.400	13.610	13.610	270,283
2023-06-29	13.570	13.750	13.490	13.560	13.560	222,100
2023-06-28	13.340	13.520	13.290	13.510	13.510	283,410
2023-06-27	13.160	13.260	13.070	13.230	13.230	195,582
2023-06-26	12.920	13.120	12.800	13.090	13.090	235,731
2023-06-23	13.200	13.220	12.930	12.950	12.950	721,439
2023-06-22	13.700	13.700	12.920	13.310	13.310	407,648
2023-06-21	13.690	13.840	13.610	13.770	13.770	306,532
2023-06-20	13.330	13.660	13.310	13.620	13.620	1,380,609
2023-06-19	13.240	13.400	13.180	13.330	13.330	325,008
2023-06-16	13.190	13.260	13.080	13.230	13.230	562,716
2023-06-15	13.140	13.270	13.080	13.130	13.130	481,021
2023-06-14	13.350	13.480	13.180	13.280	13.280	244,084
2023-06-13	13.130	13.340	13.100	13.180	13.180	280,258
2023-06-09	13.220	13.230	13.000	13.070	13.070	332,485
2023-06-08	13.420	13.570	13.220	13.230	13.230	1,064,473
2023-06-07	13.560	13.640	13.350	13.480	13.480	227,050
2023-06-06	13.570	13.570	13.350	13.500	13.500	448,219
2023-06-05	13.670	13.700	13.510	13.570	13.570	267,006
2023-06-02	13.250	13.530	13.220	13.430	13.430	924,174
2023-06-01	13.010	13.240	12.960	13.180	13.180	373,770
2023-05-31	13.240	13.440	12.990	13.070	13.070	1,826,084
2023-05-30	12.970	13.250	12.850	13.180	13.180	1,364,663
2023-05-29	13.300	13.350	12.940	12.970	12.970	307,119
2023-05-26	12.950	13.130	12.880	13.070	13.070	396,794
2023-05-25	13.030	13.060	12.840	12.990	12.990	342,072
2023-05-24	13.000	13.170	12.990	13.080	13.080	197,806
2023-05-23	13.200	13.280	13.075	13.150	13.150	246,768
2023-05-22	13.240	13.260	13.110	13.210	13.210	153,465
2023-05-19	13.090	13.400	13.090	13.280	13.280	333,975
2023-05-18	13.280	13.290	12.915	13.000	13.000	274,779
2023-05-17	12.970	13.200	12.900	13.110	13.110	259,262
2023-05-16	13.330	13.340	13.010	13.040	13.040	459,411
2023-05-15	13.020	13.410	12.990	13.400	13.400	373,324
2023-05-12	13.300	13.620	13.240	13.570	13.570	292,000
2023-05-11	13.220	13.345	12.940	13.280	13.280	318,175
2023-05-10	13.060	13.230	13.060	13.120	13.120	218,745
2023-05-09	13.160	13.385	13.070	13.190	13.190	272,367
2023-05-08	13.340	13.460	13.130	13.300	13.300	295,408
2023-05-05	12.960	13.140	12.890	13.070	13.070	440,432
2023-05-04	12.700	12.980	12.650	12.920	12.920	438,691
2023-05-03	13.060	13.110	12.700	12.700	12.700	684,643
2023-05-02	13.400	13.530	13.050	13.160	13.160	563,833
2023-05-01	13.450	13.600	13.300	13.300	13.300	479,022
2023-04-28	13.450	13.450	13.240	13.300	13.300	677,807
2023-04-27	13.350	13.460	13.310	13.320	13.320	262,146
2023-04-26	13.450	13.590	13.250	13.390	13.390	424,266
2023-04-24	13.710	13.820	13.500	13.630	13.630	282,578
2023-04-21	13.570	13.670	13.380	13.500	13.500	397,953
2023-04-20	13.670	13.890	13.480	13.530	13.530	594,271
2023-04-19	13.650	13.850	13.510	13.750	13.750	280,775
2023-04-18	14.000	14.180	13.760	13.860	13.860	715,071
2023-04-17	14.190	14.190	14.020	14.020	14.020	318,061
2023-04-14	13.720	14.180	13.680	14.080	14.080	485,273
2023-04-13	13.720	13.900	13.500	13.870	13.870	327,219
2023-04-12	14.000	14.250	13.780	13.780	13.780	919,074
2023-04-11	13.860	14.060	13.780	13.900	13.900	788,620
2023-04-06	13.780	13.890	13.730	13.800	13.800	920,660
2023-04-05	13.610	13.820	13.560	13.800	13.800	555,968

← NewerPage 15 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.