Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	12.420	12.870	12.210	12.790	12.790	334,424
2026-05-04	12.430	12.750	12.430	12.700	12.700	161,036
2026-05-01	12.650	12.700	12.375	12.470	12.470	204,624
2026-04-30	12.140	12.640	12.130	12.550	12.550	404,673
2026-04-29	12.220	12.380	12.150	12.210	12.210	276,776
2026-04-28	12.310	12.500	12.125	12.200	12.200	494,437
2026-04-27	12.330	12.440	12.250	12.300	12.300	118,387
2026-04-24	12.470	12.500	12.260	12.370	12.370	202,302
2026-04-23	12.500	12.560	12.340	12.450	12.450	239,055
2026-04-22	12.490	12.580	12.380	12.420	12.420	347,216
2026-04-21	12.750	12.840	12.340	12.420	12.420	245,559
2026-04-20	12.800	12.830	12.540	12.610	12.610	283,585
2026-04-17	12.580	12.830	12.570	12.610	12.610	441,784
2026-04-16	12.450	12.650	12.330	12.580	12.580	471,027
2026-04-15	12.120	12.350	11.960	12.210	12.210	758,974
2026-04-14	11.810	12.010	11.760	11.920	11.920	345,106
2026-04-13	11.670	11.720	11.460	11.640	11.640	367,278
2026-04-10	11.840	11.900	11.580	11.740	11.740	450,039
2026-04-09	12.270	12.360	12.000	12.010	12.010	709,223
2026-04-08	12.370	12.660	12.190	12.390	12.390	1,109,308
2026-04-07	12.400	12.630	12.090	12.230	12.230	802,076
2026-04-02	12.700	12.950	12.090	12.090	12.090	1,834,724
2026-04-01	13.950	13.950	12.270	12.970	12.970	3,459,930
2026-03-31	15.230	16.050	15.210	15.210	15.210	1,051,111
2026-03-30	15.290	15.360	15.070	15.360	15.360	357,002
2026-03-27	15.480	15.570	15.310	15.470	15.470	161,349
2026-03-26	15.540	15.810	15.380	15.650	15.650	445,124
2026-03-25	15.480	15.640	15.070	15.540	15.540	604,013
2026-03-24	15.600	15.600	14.990	15.050	15.050	427,725
2026-03-23	14.800	15.170	14.700	15.110	15.110	448,826
2026-03-20	15.050	15.190	14.940	15.070	15.070	554,720
2026-03-19	15.370	15.410	15.040	15.140	15.140	644,864
2026-03-18	15.360	15.550	15.200	15.470	15.470	396,640
2026-03-17	15.000	15.480	15.000	15.330	15.330	671,338
2026-03-16	14.740	15.190	14.700	15.110	15.110	340,822
2026-03-13	14.720	14.850	14.480	14.840	14.840	324,341
2026-03-12	15.030	15.230	14.620	14.690	14.690	873,049
2026-03-11	15.800	15.940	15.130	15.280	15.280	726,203
2026-03-10	15.540	15.770	15.360	15.580	15.580	586,464
2026-03-09	15.370	15.530	15.080	15.320	15.320	953,490
2026-03-06	15.320	15.970	15.320	15.920	15.920	391,201
2026-03-05	15.490	15.630	15.390	15.550	15.550	322,407
2026-03-04	15.350	15.580	15.030	15.220	15.220	300,808
2026-03-03	15.540	15.980	15.480	15.630	15.630	423,417
2026-03-02	15.140	15.580	14.900	15.580	15.580	339,851
2026-02-27	15.020	15.700	14.980	14.980	14.980	779,616
2026-02-26	14.240	14.420	14.110	14.310	14.310	365,411
2026-02-25	14.250	14.370	14.020	14.260	14.260	381,396
2026-02-24	14.290	14.310	14.050	14.240	14.240	252,171
2026-02-23	14.690	14.760	14.290	14.370	14.370	267,735
2026-02-20	14.510	14.700	14.110	14.650	14.650	223,167
2026-02-19	14.520	14.765	14.390	14.740	14.740	439,689
2026-02-18	14.540	14.540	14.290	14.370	14.370	191,526
2026-02-17	14.020	14.750	13.920	14.530	14.530	495,963
2026-02-16	13.750	13.930	13.670	13.870	13.870	169,361
2026-02-13	14.120	14.165	13.690	13.720	13.720	311,243
2026-02-12	14.140	14.280	14.010	14.220	14.220	270,651
2026-02-11	13.860	14.565	13.790	14.470	14.470	398,662
2026-02-10	14.030	14.135	13.580	13.820	13.820	379,190
2026-02-09	13.950	14.260	13.930	13.980	13.980	297,447

← NewerPage 3 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.