Pexa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	13.500	13.780	13.480	13.740	13.740	431,000
2026-02-05	13.460	13.640	13.230	13.590	13.590	1,806,765
2026-02-04	13.890	13.890	13.250	13.250	13.250	319,934
2026-02-03	13.900	14.080	13.600	13.650	13.650	415,613
2026-02-02	13.620	13.970	13.620	13.810	13.810	676,200
2026-01-30	13.990	14.160	13.500	13.760	13.760	642,205
2026-01-29	14.090	14.090	13.540	13.720	13.720	281,071
2026-01-28	13.890	14.250	13.820	13.990	13.990	321,571
2026-01-27	14.130	14.300	13.840	13.920	13.920	347,646
2026-01-23	14.140	14.210	14.060	14.130	14.130	249,197
2026-01-22	14.170	14.290	14.060	14.110	14.110	275,068
2026-01-21	13.910	14.090	13.880	14.090	14.090	260,610
2026-01-20	14.000	14.090	13.950	14.020	14.020	420,213
2026-01-19	14.000	14.160	13.960	14.120	14.120	205,343
2026-01-16	13.930	14.140	13.910	14.020	14.020	251,619
2026-01-15	13.680	13.970	13.540	13.930	13.930	423,430
2026-01-14	13.550	13.880	13.520	13.730	13.730	334,473
2026-01-13	13.290	13.620	13.290	13.610	13.610	265,472
2026-01-12	13.280	13.660	13.240	13.370	13.370	197,414
2026-01-09	13.020	13.600	12.790	13.230	13.230	385,961
2026-01-08	13.170	13.350	13.030	13.280	13.280	189,326
2026-01-07	13.120	13.250	13.010	13.250	13.250	216,409
2026-01-06	13.410	13.430	13.120	13.120	13.120	202,488
2026-01-05	13.400	13.510	13.140	13.400	13.400	241,907
2026-01-02	13.440	13.650	13.400	13.400	13.400	90,415
2025-12-31	13.510	13.630	13.430	13.430	13.430	91,870
2025-12-30	13.800	13.800	13.530	13.530	13.530	239,965
2025-12-29	13.680	13.710	13.460	13.660	13.660	145,462
2025-12-24	13.660	13.830	13.650	13.650	13.650	53,742
2025-12-23	13.780	13.950	13.740	13.800	13.800	107,961
2025-12-22	13.790	13.985	13.780	13.800	13.800	124,351
2025-12-19	13.850	14.120	13.790	13.790	13.790	320,847
2025-12-18	13.790	13.910	13.740	13.910	13.910	398,198
2025-12-17	13.920	14.050	13.740	13.950	13.950	275,599
2025-12-16	13.920	14.100	13.880	13.970	13.970	143,587
2025-12-15	13.920	14.070	13.750	14.040	14.040	238,199
2025-12-12	14.100	14.245	13.895	13.990	13.990	362,053
2025-12-11	14.590	14.610	14.080	14.080	14.080	232,696
2025-12-10	14.650	14.690	14.435	14.490	14.490	166,218
2025-12-09	14.620	14.740	14.460	14.580	14.580	326,143
2025-12-08	14.330	14.730	14.330	14.690	14.690	241,575
2025-12-05	14.270	14.500	14.270	14.460	14.460	143,526
2025-12-04	14.310	14.340	14.050	14.230	14.230	1,080,281
2025-12-03	14.340	14.680	14.190	14.380	14.380	412,729
2025-12-02	14.180	14.460	14.180	14.440	14.440	356,409
2025-12-01	14.140	14.430	14.140	14.310	14.310	235,854
2025-11-28	14.200	14.330	14.170	14.170	14.170	235,865
2025-11-27	14.600	14.610	14.230	14.310	14.310	232,149
2025-11-26	14.500	14.590	14.420	14.540	14.540	257,333
2025-11-25	14.210	14.390	14.140	14.360	14.360	171,761
2025-11-24	14.300	14.340	14.110	14.230	14.230	346,762
2025-11-21	14.260	14.300	13.960	13.960	13.960	192,890
2025-11-20	14.230	14.330	14.135	14.260	14.260	217,855
2025-11-19	14.030	14.200	13.860	14.200	14.200	304,105
2025-11-18	14.780	14.780	14.030	14.090	14.090	281,088
2025-11-17	14.350	14.420	14.140	14.360	14.360	474,800
2025-11-14	14.270	14.500	13.970	14.400	14.400	352,943
2025-11-13	14.510	14.580	14.280	14.340	14.340	378,146
2025-11-12	14.900	14.900	14.530	14.540	14.540	318,614
2025-11-11	14.690	14.820	14.510	14.650	14.650	289,710

← NewerPage 4 of 22 · 1,270 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.