Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	7.220	7.410	7.220	7.410	7.410	596,210
2026-07-27	7.270	7.290	7.150	7.240	7.240	812,935
2026-07-24	7.350	7.390	7.190	7.190	7.190	732,234
2026-07-23	7.400	7.590	7.310	7.450	7.450	522,823
2026-07-22	7.510	7.540	7.300	7.350	7.350	584,387
2026-07-21	7.590	7.640	7.400	7.530	7.530	846,039
2026-07-20	7.950	8.020	7.510	7.510	7.510	954,109
2026-07-17	7.790	7.975	7.720	7.900	7.900	662,041
2026-07-16	7.640	7.910	7.580	7.850	7.850	882,040
2026-07-15	7.750	7.830	7.610	7.610	7.610	1,409,267
2026-07-14	7.970	8.070	7.860	7.860	7.860	866,897
2026-07-13	8.050	8.100	7.955	7.990	7.990	766,315
2026-07-10	8.100	8.170	8.020	8.100	8.100	612,159
2026-07-09	8.240	8.300	8.120	8.130	8.130	738,662
2026-07-08	8.380	8.430	8.240	8.250	8.250	824,412
2026-07-07	8.630	8.710	8.420	8.440	8.440	1,520,597
2026-07-06	8.190	8.820	7.960	8.730	8.730	2,434,797
2026-07-03	9.250	9.530	8.540	8.540	8.540	6,642,130
2026-07-02	10.910	11.090	10.580	10.850	10.850	1,047,108
2026-07-01	10.400	10.790	10.290	10.650	10.650	391,198
2026-06-30	10.630	10.635	10.270	10.300	10.300	708,096
2026-06-29	10.180	10.610	10.180	10.540	10.540	381,790
2026-06-26	10.310	10.470	10.125	10.210	10.210	611,019
2026-06-25	10.640	10.770	10.310	10.450	10.450	1,994,414
2026-06-24	11.030	11.150	10.750	10.800	10.800	418,940
2026-06-23	11.250	11.310	10.880	10.920	10.920	325,466
2026-06-22	11.270	11.520	11.080	11.160	11.160	515,496
2026-06-19	11.190	11.400	10.835	11.320	11.320	1,643,349
2026-06-18	10.950	11.180	10.900	11.100	11.100	466,067
2026-06-17	10.650	10.990	10.580	10.990	10.990	326,975
2026-06-16	10.410	10.660	10.330	10.660	10.660	342,985
2026-06-15	10.580	10.700	10.460	10.580	10.580	394,542
2026-06-12	10.670	10.690	10.520	10.600	10.600	343,704
2026-06-11	10.800	10.860	10.530	10.540	10.540	356,782
2026-06-10	10.670	10.860	10.540	10.850	10.850	846,692
2026-06-09	10.760	10.800	10.520	10.670	10.670	487,746
2026-06-05	10.630	10.840	10.600	10.760	10.760	212,793
2026-06-04	10.550	10.630	10.420	10.620	10.620	231,798
2026-06-03	10.540	10.570	10.320	10.550	10.550	337,431
2026-06-02	10.380	10.680	10.365	10.550	10.550	308,681
2026-06-01	10.620	10.660	10.280	10.550	10.550	481,392
2026-05-29	10.630	10.945	10.570	10.710	10.710	494,860
2026-05-28	10.660	10.680	10.530	10.630	10.630	426,626
2026-05-27	10.800	10.860	10.540	10.710	10.710	630,532
2026-05-26	11.130	11.200	10.600	10.800	10.800	689,775
2026-05-25	11.750	11.780	11.470	11.480	11.480	250,212
2026-05-22	11.800	11.810	11.640	11.750	11.750	230,582
2026-05-21	11.990	12.120	11.730	11.800	11.800	459,908
2026-05-20	12.300	12.340	11.740	11.740	11.740	341,497
2026-05-19	12.380	12.380	12.080	12.140	12.140	232,819
2026-05-18	12.320	12.380	12.015	12.070	12.070	198,409
2026-05-15	12.380	12.490	12.150	12.220	12.220	230,194
2026-05-14	11.910	12.290	11.865	12.250	12.250	271,843
2026-05-13	12.260	12.260	11.660	11.900	11.900	494,483
2026-05-12	12.750	12.880	12.370	12.400	12.400	860,403
2026-05-11	12.800	13.130	12.750	12.920	12.920	398,926
2026-05-08	12.960	13.030	12.720	12.840	12.840	233,680
2026-05-07	13.110	13.270	12.960	13.120	13.120	204,520
2026-05-06	12.930	13.340	12.810	13.230	13.230	322,677
2026-05-05	12.420	12.870	12.210	12.790	12.790	334,424

← NewerPage 2 of 5 · 255 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.